Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.299 | 7.360 | 7.256 | 7.273 | 20,147 | +0.01(+0.12%) |
Feb 26, 2016 | 7.360 | 7.427 | 7.256 | 7.264 | 49,677 | +0.01(+0.11%) |
Feb 25, 2016 | 7.273 | 7.273 | 7.126 | 7.257 | 8,024 | +0.02(+0.25%) |
Feb 24, 2016 | 7.083 | 7.239 | 6.962 | 7.239 | 23,773 | +0.12(+1.70%) |
Feb 23, 2016 | 7.195 | 7.256 | 7.058 | 7.117 | 46,635 | -0.08(-1.08%) |
Feb 22, 2016 | 7.109 | 7.252 | 7.109 | 7.195 | 21,049 | +0.10(+1.34%) |
Feb 19, 2016 | 7.143 | 7.143 | 7.090 | 7.100 | 9,671 | -0.07(-0.96%) |
Feb 18, 2016 | 7.273 | 7.273 | 7.118 | 7.169 | 40,404 | +0.00(+0.00%) |
Feb 17, 2016 | 7.040 | 7.187 | 7.040 | 7.169 | 43,881 | +0.21(+2.98%) |
Feb 16, 2016 | 6.970 | 7.022 | 6.858 | 6.962 | 22,307 | +0.25(+3.74%) |
Feb 12, 2016 | 6.772 | 6.711 | 6.711 | 6.711 | 24,166 | -0.01(-0.13%) |
Feb 11, 2016 | 6.720 | 6.808 | 6.668 | 6.720 | 19,162 | -0.14(-2.05%) |
Feb 10, 2016 | 6.979 | 6.979 | 6.860 | 6.860 | 12,948 | -0.09(-1.34%) |
Feb 09, 2016 | 6.867 | 7.008 | 6.867 | 6.953 | 10,664 | -0.03(-0.49%) |
Feb 08, 2016 | 7.109 | 7.109 | 6.848 | 6.988 | 43,072 | -0.25(-3.46%) |
Feb 05, 2016 | 7.368 | 7.368 | 7.213 | 7.239 | 20,028 | -0.14(-1.88%) |
Feb 04, 2016 | 7.334 | 7.484 | 7.325 | 7.377 | 41,079 | -0.02(-0.23%) |
Feb 03, 2016 | 7.316 | 7.403 | 7.248 | 7.394 | 35,062 | +0.09(+1.18%) |
Feb 02, 2016 | 7.559 | 7.559 | 7.273 | 7.308 | 18,694 | -0.26(-3.43%) |
Feb 01, 2016 | 7.593 | 7.593 | 7.481 | 7.567 | 22,558 | +0.04(+0.57%) |
Jan 29, 2016 | 7.316 | 7.524 | 7.316 | 7.524 | 35,015 | +0.28(+3.86%) |
Jan 28, 2016 | 7.360 | 7.360 | 7.187 | 7.244 | 21,912 | -0.00(-0.04%) |
Jan 27, 2016 | 7.290 | 7.368 | 7.228 | 7.247 | 33,454 | -0.03(-0.48%) |
Jan 26, 2016 | 7.169 | 7.282 | 7.136 | 7.282 | 16,085 | +0.17(+2.43%) |
Jan 25, 2016 | 7.213 | 7.239 | 7.092 | 7.109 | 31,209 | -0.13(-1.79%) |
Jan 22, 2016 | 7.109 | 7.273 | 7.109 | 7.239 | 39,215 | +0.32(+4.63%) |
Jan 21, 2016 | 6.953 | 7.048 | 6.878 | 6.919 | 38,960 | -0.07(-0.99%) |
Jan 20, 2016 | 6.996 | 7.048 | 6.746 | 6.988 | 55,432 | -0.18(-2.53%) |
Jan 19, 2016 | 7.351 | 7.351 | 7.113 | 7.169 | 76,643 | +0.00(+0.00%) |
Jan 15, 2016 | 7.239 | 7.169 | 7.169 | 7.169 | 38,620 | -0.27(-3.61%) |
Jan 14, 2016 | 7.533 | 7.533 | 7.325 | 7.437 | 248,111 | -0.02(-0.23%) |
Jan 13, 2016 | 7.766 | 7.766 | 7.438 | 7.455 | 67,091 | -0.28(-3.56%) |
Jan 12, 2016 | 7.844 | 7.887 | 7.662 | 7.730 | 37,966 | -0.06(-0.79%) |
Jan 11, 2016 | 7.853 | 7.896 | 7.699 | 7.792 | 166,899 | -0.10(-1.21%) |
Jan 08, 2016 | 7.974 | 8.026 | 7.879 | 7.887 | 31,029 | -0.08(-0.98%) |
Jan 07, 2016 | 8.129 | 8.129 | 7.964 | 7.965 | 32,387 | -0.30(-3.66%) |
Jan 06, 2016 | 8.311 | 8.319 | 8.234 | 8.268 | 29,414 | -0.13(-1.54%) |
Jan 05, 2016 | 8.428 | 8.454 | 8.333 | 8.397 | 39,083 | -0.03(-0.41%) |
Jan 04, 2016 | 8.354 | 8.441 | 8.233 | 8.432 | 96,749 | -0.08(-0.91%) |
Dec 31, 2015 | 8.475 | 8.510 | 8.510 | 8.510 | 72,038 | -0.03(-0.30%) |
Dec 30, 2015 | 8.579 | 8.579 | 8.476 | 8.536 | 73,680 | -0.01(-0.10%) |
Dec 29, 2015 | 8.648 | 8.648 | 8.484 | 8.544 | 120,732 | -0.03(-0.30%) |
Dec 28, 2015 | 8.648 | 8.655 | 8.449 | 8.570 | 104,701 | -0.05(-0.55%) |
Dec 24, 2015 | 8.631 | 8.618 | 8.618 | 8.618 | 43,014 | +0.02(+0.25%) |
Dec 23, 2015 | 8.475 | 8.638 | 8.475 | 8.596 | 78,585 | +0.16(+1.95%) |
Dec 22, 2015 | 8.493 | 8.493 | 8.363 | 8.432 | 66,099 | -0.11(-1.32%) |
Dec 21, 2015 | 8.553 | 8.562 | 8.449 | 8.544 | 42,048 | +0.06(+0.68%) |
Dec 18, 2015 | 8.461 | 8.521 | 8.427 | 8.487 | 50,008 | -0.03(-0.40%) |
Dec 17, 2015 | 8.667 | 8.693 | 8.498 | 8.521 | 71,700 | -0.09(-1.00%) |
Dec 16, 2015 | 8.401 | 8.624 | 8.401 | 8.607 | 68,764 | +0.37(+4.48%) |
Dec 15, 2015 | 8.410 | 8.410 | 8.150 | 8.238 | 71,608 | +0.19(+2.35%) |
Dec 14, 2015 | 7.938 | 8.049 | 7.887 | 8.049 | 92,906 | +0.22(+2.85%) |
Dec 11, 2015 | 7.904 | 7.904 | 7.766 | 7.826 | 26,705 | -0.18(-2.25%) |
Dec 10, 2015 | 8.075 | 8.075 | 7.981 | 8.007 | 40,197 | -0.13(-1.58%) |
Dec 09, 2015 | 8.110 | 8.230 | 8.084 | 8.135 | 33,195 | +0.00(+0.00%) |
Dec 08, 2015 | 8.135 | 8.135 | 8.024 | 8.135 | 25,617 | -0.08(-0.99%) |
Dec 07, 2015 | 8.290 | 8.307 | 8.152 | 8.217 | 32,314 | -0.15(-1.79%) |
Dec 04, 2015 | 8.324 | 8.367 | 8.273 | 8.367 | 30,244 | +0.07(+0.83%) |
Dec 03, 2015 | 8.307 | 8.384 | 8.221 | 8.298 | 15,767 | +0.04(+0.52%) |
Dec 02, 2015 | 8.255 | 8.281 | 8.221 | 8.255 | 24,684 | +0.04(+0.52%) |