Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.741 | 7.842 | 7.675 | 7.680 | 33,007,172 | -0.05(-0.65%) |
Feb 26, 2016 | 7.818 | 7.837 | 7.652 | 7.730 | 37,084,268 | -0.05(-0.66%) |
Feb 25, 2016 | 7.794 | 7.821 | 7.643 | 7.782 | 35,818,740 | +0.02(+0.22%) |
Feb 24, 2016 | 7.679 | 7.776 | 7.467 | 7.765 | 34,509,952 | +0.05(+0.70%) |
Feb 23, 2016 | 7.630 | 7.782 | 7.594 | 7.711 | 37,840,196 | +0.02(+0.25%) |
Feb 22, 2016 | 7.535 | 7.777 | 7.521 | 7.691 | 46,069,492 | +0.26(+3.55%) |
Feb 19, 2016 | 7.291 | 7.494 | 7.235 | 7.428 | 53,852,412 | +0.10(+1.33%) |
Feb 18, 2016 | 7.303 | 7.558 | 7.296 | 7.330 | 109,486,248 | +0.58(+8.60%) |
Feb 17, 2016 | 6.669 | 6.813 | 6.642 | 6.749 | 78,828,696 | +0.16(+2.48%) |
Feb 16, 2016 | 6.369 | 6.596 | 6.349 | 6.586 | 49,701,380 | +0.31(+4.90%) |
Feb 12, 2016 | 6.271 | 6.278 | 6.278 | 6.278 | 34,917,696 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.237 | 6.047 | 6.174 | 34,848,992 | -0.03(-0.51%) |
Feb 10, 2016 | 6.259 | 6.440 | 6.171 | 6.205 | 34,403,708 | -0.01(-0.24%) |
Feb 09, 2016 | 6.081 | 6.396 | 6.052 | 6.220 | 43,580,732 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.383 | 6.064 | 6.154 | 62,375,548 | -0.30(-4.58%) |
Feb 05, 2016 | 6.837 | 6.913 | 6.430 | 6.449 | 61,515,720 | -0.43(-6.31%) |
Feb 04, 2016 | 6.891 | 7.040 | 6.815 | 6.884 | 35,667,860 | +0.00(+0.04%) |
Feb 03, 2016 | 6.901 | 6.931 | 6.723 | 6.881 | 33,479,054 | +0.03(+0.50%) |
Feb 02, 2016 | 7.076 | 7.113 | 6.798 | 6.847 | 35,029,616 | -0.30(-4.23%) |
Feb 01, 2016 | 7.140 | 7.186 | 7.079 | 7.150 | 29,698,726 | +0.00(+0.03%) |
Jan 29, 2016 | 6.903 | 7.161 | 6.876 | 7.147 | 31,812,226 | +0.30(+4.42%) |
Jan 28, 2016 | 6.976 | 7.001 | 6.730 | 6.845 | 28,356,802 | -0.08(-1.09%) |
Jan 27, 2016 | 6.993 | 7.014 | 6.787 | 6.920 | 23,735,862 | -0.08(-1.18%) |
Jan 26, 2016 | 6.950 | 7.031 | 6.878 | 7.003 | 23,355,982 | +0.07(+0.99%) |
Jan 25, 2016 | 6.940 | 7.019 | 6.919 | 6.935 | 27,736,968 | -0.01(-0.11%) |
Jan 22, 2016 | 6.913 | 6.989 | 6.898 | 6.942 | 26,434,210 | +0.16(+2.34%) |
Jan 21, 2016 | 6.779 | 6.889 | 6.640 | 6.784 | 49,326,808 | +0.08(+1.16%) |
Jan 20, 2016 | 6.542 | 6.791 | 6.454 | 6.705 | 49,298,264 | +0.04(+0.55%) |
Jan 19, 2016 | 6.752 | 6.942 | 6.641 | 6.669 | 46,490,144 | +0.05(+0.81%) |
Jan 15, 2016 | 6.715 | 6.615 | 6.615 | 6.615 | 86,209,472 | -0.38(-5.44%) |
Jan 14, 2016 | 6.993 | 7.076 | 6.788 | 6.996 | 61,495,656 | -0.14(-2.02%) |
Jan 13, 2016 | 7.420 | 7.469 | 7.133 | 7.140 | 49,348,364 | -0.22(-3.05%) |
Jan 12, 2016 | 7.372 | 7.472 | 7.313 | 7.364 | 48,084,628 | +0.12(+1.68%) |
Jan 11, 2016 | 7.237 | 7.294 | 7.113 | 7.242 | 41,942,688 | +0.01(+0.17%) |
Jan 08, 2016 | 7.484 | 7.491 | 7.214 | 7.230 | 40,824,668 | -0.16(-2.15%) |
Jan 07, 2016 | 7.501 | 7.553 | 7.291 | 7.389 | 66,101,324 | -0.31(-3.96%) |
Jan 06, 2016 | 7.894 | 7.930 | 7.603 | 7.694 | 46,022,888 | -0.33(-4.13%) |
Jan 05, 2016 | 8.048 | 8.160 | 7.930 | 8.026 | 50,172,392 | +0.13(+1.61%) |
Jan 04, 2016 | 7.879 | 7.943 | 7.818 | 7.899 | 36,680,740 | -0.14(-1.79%) |
Dec 31, 2015 | 8.135 | 8.043 | 8.043 | 8.043 | 15,217,172 | -0.10(-1.29%) |
Dec 30, 2015 | 8.211 | 8.282 | 8.145 | 8.148 | 18,464,202 | -0.07(-0.86%) |
Dec 29, 2015 | 8.091 | 8.243 | 8.070 | 8.218 | 20,864,586 | +0.13(+1.63%) |
Dec 28, 2015 | 8.009 | 8.087 | 7.896 | 8.087 | 14,551,238 | -0.01(-0.09%) |
Dec 24, 2015 | 8.043 | 8.094 | 8.094 | 8.094 | 5,373,466 | +0.03(+0.35%) |
Dec 23, 2015 | 8.048 | 8.098 | 8.033 | 8.066 | 12,552,319 | +0.03(+0.38%) |
Dec 22, 2015 | 8.052 | 8.116 | 7.987 | 8.035 | 13,313,054 | +0.01(+0.11%) |
Dec 21, 2015 | 7.928 | 8.035 | 7.857 | 8.027 | 29,118,734 | +0.18(+2.35%) |
Dec 18, 2015 | 7.916 | 7.996 | 7.833 | 7.843 | 40,560,920 | -0.13(-1.62%) |
Dec 17, 2015 | 8.106 | 8.189 | 7.967 | 7.972 | 26,039,692 | -0.12(-1.51%) |
Dec 16, 2015 | 8.062 | 8.121 | 7.994 | 8.094 | 24,204,126 | +0.05(+0.61%) |
Dec 15, 2015 | 8.038 | 8.101 | 7.994 | 8.045 | 31,483,276 | +0.10(+1.23%) |
Dec 14, 2015 | 7.935 | 7.991 | 7.854 | 7.948 | 28,309,648 | +0.02(+0.25%) |
Dec 11, 2015 | 7.967 | 8.023 | 7.911 | 7.928 | 23,289,822 | -0.12(-1.49%) |
Dec 10, 2015 | 8.006 | 8.091 | 7.979 | 8.048 | 24,231,732 | +0.07(+0.83%) |
Dec 09, 2015 | 8.187 | 8.235 | 7.899 | 7.982 | 38,181,736 | -0.21(-2.53%) |
Dec 08, 2015 | 7.979 | 8.223 | 7.928 | 8.189 | 32,219,624 | +0.11(+1.36%) |
Dec 07, 2015 | 8.233 | 8.233 | 8.055 | 8.079 | 34,169,812 | -0.16(-1.90%) |
Dec 04, 2015 | 7.913 | 8.250 | 7.913 | 8.235 | 47,001,128 | +0.32(+4.07%) |
Dec 03, 2015 | 7.994 | 8.070 | 7.874 | 7.913 | 25,270,108 | -0.02(-0.22%) |
Dec 02, 2015 | 8.004 | 8.087 | 7.913 | 7.930 | 30,143,864 | -0.06(-0.76%) |