Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.828 | 7.174 | 6.828 | 6.949 | 241,280 | +0.07(+1.00%) |
Feb 26, 2016 | 6.837 | 7.105 | 6.742 | 6.880 | 321,076 | +0.12(+1.79%) |
Feb 25, 2016 | 6.811 | 6.888 | 6.508 | 6.759 | 200,413 | -0.06(-0.89%) |
Feb 24, 2016 | 6.733 | 6.880 | 6.534 | 6.819 | 166,444 | -0.02(-0.25%) |
Feb 23, 2016 | 7.087 | 7.122 | 6.707 | 6.837 | 257,716 | -0.28(-3.89%) |
Feb 22, 2016 | 7.208 | 7.433 | 7.061 | 7.113 | 245,557 | -0.04(-0.60%) |
Feb 19, 2016 | 7.044 | 7.234 | 6.888 | 7.156 | 217,193 | +0.12(+1.72%) |
Feb 18, 2016 | 7.113 | 7.226 | 6.863 | 7.035 | 221,031 | +0.02(+0.25%) |
Feb 17, 2016 | 6.785 | 7.260 | 6.785 | 7.018 | 324,730 | +0.25(+3.70%) |
Feb 16, 2016 | 6.603 | 6.871 | 6.465 | 6.767 | 169,444 | +0.29(+4.54%) |
Feb 12, 2016 | 6.742 | 6.474 | 6.474 | 6.474 | 413,975 | -0.16(-2.47%) |
Feb 11, 2016 | 6.188 | 6.681 | 6.145 | 6.638 | 419,257 | +0.28(+4.35%) |
Feb 10, 2016 | 6.310 | 6.591 | 6.238 | 6.361 | 370,436 | -0.02(-0.27%) |
Feb 09, 2016 | 6.574 | 6.616 | 6.072 | 6.378 | 575,711 | -0.25(-3.84%) |
Feb 08, 2016 | 6.939 | 6.981 | 6.591 | 6.633 | 539,890 | -0.42(-6.02%) |
Feb 05, 2016 | 7.032 | 7.380 | 7.007 | 7.058 | 394,286 | -0.22(-3.03%) |
Feb 04, 2016 | 7.397 | 7.508 | 7.007 | 7.279 | 525,107 | -0.15(-2.06%) |
Feb 03, 2016 | 7.729 | 7.763 | 6.616 | 7.431 | 2,133,749 | -0.85(-10.26%) |
Feb 02, 2016 | 8.162 | 8.332 | 7.958 | 8.281 | 329,236 | -0.12(-1.42%) |
Feb 01, 2016 | 8.561 | 8.654 | 8.374 | 8.400 | 315,295 | -0.22(-2.56%) |
Jan 29, 2016 | 8.603 | 8.799 | 8.408 | 8.620 | 438,431 | +0.06(+0.69%) |
Jan 28, 2016 | 8.383 | 8.753 | 8.374 | 8.561 | 230,029 | +0.29(+3.49%) |
Jan 27, 2016 | 8.238 | 8.434 | 8.077 | 8.272 | 351,000 | +0.01(+0.10%) |
Jan 26, 2016 | 8.077 | 8.402 | 7.983 | 8.264 | 185,038 | +0.25(+3.18%) |
Jan 25, 2016 | 8.068 | 8.578 | 7.949 | 8.009 | 229,471 | -0.22(-2.68%) |
Jan 22, 2016 | 8.281 | 8.451 | 8.026 | 8.230 | 328,251 | +0.09(+1.15%) |
Jan 21, 2016 | 7.992 | 8.315 | 7.805 | 8.136 | 302,628 | +0.20(+2.57%) |
Jan 20, 2016 | 7.652 | 8.111 | 7.096 | 7.932 | 407,507 | +0.09(+1.19%) |
Jan 19, 2016 | 7.822 | 8.026 | 7.584 | 7.839 | 261,606 | +0.03(+0.33%) |
Jan 15, 2016 | 8.017 | 7.814 | 7.814 | 7.814 | 386,670 | -0.47(-5.64%) |
Jan 14, 2016 | 7.856 | 8.323 | 7.636 | 8.281 | 362,426 | +0.42(+5.29%) |
Jan 13, 2016 | 8.884 | 8.943 | 7.746 | 7.865 | 398,907 | -1.02(-11.47%) |
Jan 12, 2016 | 9.317 | 9.334 | 8.170 | 8.884 | 620,752 | -0.26(-2.88%) |
Jan 11, 2016 | 9.206 | 9.317 | 8.926 | 9.147 | 347,018 | -0.05(-0.55%) |
Jan 08, 2016 | 9.818 | 10.07 | 9.189 | 9.198 | 361,286 | -0.61(-6.23%) |
Jan 07, 2016 | 10.12 | 10.23 | 9.699 | 9.809 | 213,275 | -0.54(-5.17%) |
Jan 06, 2016 | 10.12 | 10.61 | 10.12 | 10.34 | 167,497 | -0.02(-0.16%) |
Jan 05, 2016 | 10.50 | 10.57 | 10.01 | 10.36 | 159,156 | -0.11(-1.05%) |
Jan 04, 2016 | 10.76 | 10.78 | 10.22 | 10.47 | 260,577 | -0.33(-3.07%) |
Dec 31, 2015 | 10.66 | 10.80 | 10.80 | 10.80 | 154,008 | +0.11(+1.03%) |
Dec 30, 2015 | 10.51 | 10.76 | 10.51 | 10.69 | 117,429 | +0.14(+1.37%) |
Dec 29, 2015 | 10.30 | 10.57 | 10.30 | 10.55 | 95,857 | +0.28(+2.73%) |
Dec 28, 2015 | 10.60 | 10.61 | 10.23 | 10.27 | 112,919 | -0.34(-3.20%) |
Dec 24, 2015 | 10.57 | 10.61 | 10.61 | 10.61 | 57,929 | +0.03(+0.32%) |
Dec 23, 2015 | 10.26 | 10.59 | 10.26 | 10.57 | 142,187 | +0.34(+3.32%) |
Dec 22, 2015 | 9.792 | 10.25 | 9.767 | 10.23 | 213,888 | +0.48(+4.97%) |
Dec 21, 2015 | 9.801 | 9.860 | 9.606 | 9.750 | 169,408 | +0.00(+0.00%) |
Dec 18, 2015 | 9.725 | 9.996 | 9.657 | 9.750 | 356,336 | -0.03(-0.26%) |
Dec 17, 2015 | 10.11 | 10.11 | 9.708 | 9.775 | 294,349 | -0.25(-2.54%) |
Dec 16, 2015 | 9.784 | 10.05 | 9.572 | 10.03 | 255,161 | +0.23(+2.34%) |
Dec 15, 2015 | 9.911 | 10.04 | 9.741 | 9.801 | 239,952 | +0.10(+1.05%) |
Dec 14, 2015 | 9.750 | 9.899 | 9.453 | 9.699 | 355,597 | -0.11(-1.13%) |
Dec 11, 2015 | 10.27 | 10.29 | 9.733 | 9.809 | 603,460 | -0.59(-5.71%) |
Dec 10, 2015 | 10.37 | 10.52 | 10.28 | 10.40 | 134,683 | +0.06(+0.57%) |
Dec 09, 2015 | 10.18 | 10.51 | 10.18 | 10.34 | 197,804 | +0.10(+0.99%) |
Dec 08, 2015 | 10.26 | 10.45 | 10.12 | 10.24 | 222,427 | -0.05(-0.49%) |
Dec 07, 2015 | 10.51 | 10.68 | 10.21 | 10.29 | 338,351 | -0.21(-2.02%) |
Dec 04, 2015 | 10.55 | 10.59 | 10.33 | 10.51 | 278,219 | -0.06(-0.56%) |
Dec 03, 2015 | 10.58 | 10.81 | 10.42 | 10.57 | 243,913 | -0.02(-0.16%) |
Dec 02, 2015 | 10.56 | 10.83 | 10.51 | 10.58 | 269,924 | -0.04(-0.40%) |