Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.950 | 8.365 | 7.660 | 8.200 | 455,517 | +0.25(+3.14%) |
Feb 26, 2016 | 7.910 | 8.080 | 7.770 | 7.950 | 154,672 | +0.08(+1.02%) |
Feb 25, 2016 | 7.880 | 8.045 | 7.720 | 7.870 | 131,657 | -0.03(-0.38%) |
Feb 24, 2016 | 7.680 | 7.990 | 7.410 | 7.900 | 159,832 | +0.15(+1.94%) |
Feb 23, 2016 | 8.120 | 8.135 | 7.650 | 7.750 | 167,808 | -0.38(-4.67%) |
Feb 22, 2016 | 8.020 | 8.230 | 8.020 | 8.130 | 287,208 | +0.12(+1.50%) |
Feb 19, 2016 | 7.860 | 8.050 | 7.740 | 8.010 | 221,056 | +0.10(+1.26%) |
Feb 18, 2016 | 7.800 | 7.939 | 7.630 | 7.910 | 117,180 | +0.15(+1.93%) |
Feb 17, 2016 | 7.570 | 7.770 | 7.500 | 7.760 | 184,624 | +0.26(+3.47%) |
Feb 16, 2016 | 7.500 | 7.630 | 7.230 | 7.500 | 181,127 | +0.22(+3.02%) |
Feb 12, 2016 | 7.270 | 7.280 | 7.280 | 7.280 | 194,000 | +0.12(+1.68%) |
Feb 11, 2016 | 6.640 | 7.210 | 6.580 | 7.160 | 299,515 | +0.29(+4.22%) |
Feb 10, 2016 | 6.700 | 7.080 | 6.520 | 6.870 | 487,206 | +0.02(+0.29%) |
Feb 09, 2016 | 6.860 | 7.210 | 6.710 | 6.850 | 472,652 | -0.29(-4.06%) |
Feb 08, 2016 | 8.030 | 8.030 | 6.990 | 7.140 | 584,658 | -0.94(-11.63%) |
Feb 05, 2016 | 7.890 | 8.570 | 7.250 | 8.080 | 1,288,161 | +1.48(+22.42%) |
Feb 04, 2016 | 6.480 | 6.820 | 6.460 | 6.600 | 135,719 | +0.14(+2.17%) |
Feb 03, 2016 | 6.350 | 6.470 | 6.070 | 6.460 | 86,105 | +0.22(+3.53%) |
Feb 02, 2016 | 6.450 | 6.450 | 6.110 | 6.240 | 92,765 | -0.29(-4.44%) |
Feb 01, 2016 | 6.760 | 6.790 | 6.380 | 6.530 | 147,023 | -0.30(-4.39%) |
Jan 29, 2016 | 6.370 | 6.840 | 6.360 | 6.830 | 139,812 | +0.51(+8.07%) |
Jan 28, 2016 | 6.200 | 6.450 | 6.170 | 6.320 | 63,208 | +0.19(+3.10%) |
Jan 27, 2016 | 6.250 | 6.370 | 6.100 | 6.130 | 99,879 | -0.16(-2.54%) |
Jan 26, 2016 | 6.000 | 6.320 | 5.994 | 6.290 | 138,258 | +0.34(+5.71%) |
Jan 25, 2016 | 6.110 | 6.110 | 5.870 | 5.950 | 129,018 | -0.17(-2.78%) |
Jan 22, 2016 | 6.190 | 6.380 | 5.950 | 6.120 | 155,696 | +0.03(+0.49%) |
Jan 21, 2016 | 5.900 | 6.240 | 5.870 | 6.090 | 127,009 | +0.17(+2.87%) |
Jan 20, 2016 | 5.630 | 5.960 | 5.410 | 5.920 | 289,843 | +0.25(+4.41%) |
Jan 19, 2016 | 5.990 | 6.255 | 5.620 | 5.670 | 221,062 | -0.18(-3.08%) |
Jan 15, 2016 | 5.980 | 5.850 | 5.850 | 5.850 | 279,300 | -0.32(-5.19%) |
Jan 14, 2016 | 5.890 | 6.260 | 5.770 | 6.170 | 264,841 | +0.33(+5.65%) |
Jan 13, 2016 | 6.170 | 6.270 | 5.750 | 5.840 | 326,263 | -0.33(-5.35%) |
Jan 12, 2016 | 6.340 | 6.566 | 6.110 | 6.170 | 178,752 | -0.13(-2.06%) |
Jan 11, 2016 | 6.340 | 6.885 | 6.210 | 6.300 | 119,992 | +0.01(+0.16%) |
Jan 08, 2016 | 6.590 | 6.710 | 6.280 | 6.290 | 113,610 | -0.25(-3.82%) |
Jan 07, 2016 | 6.730 | 6.820 | 6.470 | 6.540 | 172,318 | -0.34(-4.94%) |
Jan 06, 2016 | 6.960 | 7.070 | 6.820 | 6.880 | 155,245 | -0.18(-2.55%) |
Jan 05, 2016 | 7.270 | 7.349 | 7.020 | 7.060 | 82,180 | -0.18(-2.49%) |
Jan 04, 2016 | 7.140 | 7.553 | 6.850 | 7.240 | 196,680 | -0.03(-0.41%) |
Dec 31, 2015 | 7.410 | 7.270 | 7.270 | 7.270 | 116,100 | -0.15(-2.02%) |
Dec 30, 2015 | 7.400 | 7.620 | 7.390 | 7.420 | 109,047 | +0.02(+0.27%) |
Dec 29, 2015 | 7.550 | 7.550 | 7.190 | 7.400 | 143,962 | -0.14(-1.86%) |
Dec 28, 2015 | 7.750 | 7.850 | 7.490 | 7.540 | 90,645 | -0.26(-3.33%) |
Dec 24, 2015 | 7.610 | 7.800 | 7.800 | 7.800 | 70,100 | +0.17(+2.23%) |
Dec 23, 2015 | 7.600 | 7.730 | 7.500 | 7.630 | 117,629 | +0.09(+1.19%) |
Dec 22, 2015 | 7.510 | 7.630 | 7.360 | 7.540 | 120,236 | -0.01(-0.13%) |
Dec 21, 2015 | 6.870 | 7.630 | 6.870 | 7.550 | 227,724 | +0.64(+9.26%) |
Dec 18, 2015 | 6.880 | 7.160 | 6.875 | 6.910 | 243,798 | -0.01(-0.14%) |
Dec 17, 2015 | 7.040 | 7.140 | 6.880 | 6.920 | 155,245 | -0.15(-2.12%) |
Dec 16, 2015 | 6.980 | 7.240 | 6.890 | 7.070 | 139,756 | +0.15(+2.17%) |
Dec 15, 2015 | 6.720 | 6.930 | 6.720 | 6.920 | 138,834 | +0.22(+3.28%) |
Dec 14, 2015 | 7.070 | 7.130 | 6.680 | 6.700 | 227,740 | -0.39(-5.50%) |
Dec 11, 2015 | 7.120 | 7.210 | 6.950 | 7.090 | 139,662 | -0.15(-2.07%) |
Dec 10, 2015 | 7.020 | 7.320 | 7.020 | 7.240 | 195,674 | +0.20(+2.84%) |
Dec 09, 2015 | 7.000 | 7.150 | 6.990 | 7.040 | 115,107 | -0.01(-0.14%) |
Dec 08, 2015 | 7.190 | 7.380 | 7.040 | 7.050 | 159,965 | -0.25(-3.42%) |
Dec 07, 2015 | 7.360 | 7.625 | 7.180 | 7.300 | 161,239 | -0.10(-1.35%) |
Dec 04, 2015 | 7.190 | 7.610 | 7.190 | 7.400 | 175,756 | +0.18(+2.49%) |
Dec 03, 2015 | 7.360 | 7.500 | 7.210 | 7.220 | 124,015 | -0.13(-1.77%) |
Dec 02, 2015 | 7.130 | 7.570 | 7.040 | 7.350 | 167,311 | +0.24(+3.38%) |