Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.683 | 8.816 | 8.434 | 8.434 | 21,504,094 | -0.24(-2.73%) |
Feb 26, 2016 | 8.866 | 8.877 | 8.641 | 8.670 | 28,816,742 | -0.05(-0.59%) |
Feb 25, 2016 | 8.489 | 8.725 | 8.371 | 8.722 | 26,703,342 | +0.30(+3.52%) |
Feb 24, 2016 | 8.079 | 8.459 | 7.916 | 8.425 | 36,001,208 | +0.11(+1.32%) |
Feb 23, 2016 | 8.534 | 8.573 | 8.289 | 8.315 | 24,119,148 | -0.31(-3.64%) |
Feb 22, 2016 | 8.514 | 8.655 | 8.514 | 8.629 | 25,533,008 | +0.35(+4.20%) |
Feb 19, 2016 | 8.171 | 8.296 | 8.074 | 8.281 | 19,160,558 | -0.00(-0.02%) |
Feb 18, 2016 | 8.430 | 8.442 | 8.238 | 8.283 | 20,522,728 | -0.10(-1.24%) |
Feb 17, 2016 | 8.171 | 8.447 | 8.154 | 8.387 | 28,317,076 | +0.40(+4.96%) |
Feb 16, 2016 | 7.883 | 8.000 | 7.737 | 7.990 | 23,699,756 | +0.38(+4.95%) |
Feb 12, 2016 | 7.412 | 7.613 | 7.613 | 7.613 | 24,150,500 | +0.42(+5.85%) |
Feb 11, 2016 | 7.105 | 7.317 | 6.957 | 7.192 | 47,674,160 | -0.27(-3.62%) |
Feb 10, 2016 | 7.606 | 7.828 | 7.441 | 7.462 | 29,315,510 | -0.01(-0.11%) |
Feb 09, 2016 | 7.226 | 7.660 | 7.213 | 7.470 | 35,189,144 | -0.00(-0.02%) |
Feb 08, 2016 | 7.517 | 7.568 | 7.158 | 7.472 | 38,884,736 | -0.32(-4.11%) |
Feb 05, 2016 | 8.183 | 8.202 | 7.702 | 7.793 | 32,864,516 | -0.47(-5.72%) |
Feb 04, 2016 | 8.157 | 8.414 | 8.061 | 8.265 | 30,708,342 | +0.04(+0.43%) |
Feb 03, 2016 | 8.251 | 8.291 | 7.697 | 8.230 | 43,164,200 | +0.14(+1.68%) |
Feb 02, 2016 | 8.311 | 8.327 | 8.008 | 8.094 | 30,938,900 | -0.46(-5.36%) |
Feb 01, 2016 | 8.391 | 8.675 | 8.314 | 8.552 | 20,114,956 | -0.03(-0.30%) |
Jan 29, 2016 | 8.094 | 8.578 | 8.077 | 8.578 | 31,844,070 | +0.60(+7.46%) |
Jan 28, 2016 | 8.073 | 8.113 | 7.733 | 7.982 | 27,308,794 | +0.12(+1.57%) |
Jan 27, 2016 | 8.048 | 8.294 | 7.718 | 7.859 | 36,742,876 | -0.27(-3.27%) |
Jan 26, 2016 | 7.899 | 8.163 | 7.851 | 8.124 | 22,842,630 | +0.31(+3.98%) |
Jan 25, 2016 | 8.094 | 8.124 | 7.775 | 7.814 | 24,995,528 | -0.36(-4.45%) |
Jan 22, 2016 | 8.081 | 8.201 | 7.972 | 8.178 | 31,464,672 | +0.49(+6.31%) |
Jan 21, 2016 | 7.658 | 7.967 | 7.457 | 7.692 | 37,876,208 | +0.11(+1.45%) |
Jan 20, 2016 | 7.509 | 7.805 | 6.996 | 7.582 | 79,226,144 | -0.30(-3.80%) |
Jan 19, 2016 | 8.121 | 8.134 | 7.645 | 7.882 | 34,159,972 | +0.05(+0.58%) |
Jan 15, 2016 | 7.720 | 7.836 | 7.836 | 7.836 | 59,913,848 | -0.55(-6.54%) |
Jan 14, 2016 | 8.094 | 8.560 | 7.848 | 8.385 | 43,841,480 | +0.39(+4.88%) |
Jan 13, 2016 | 8.754 | 8.806 | 7.937 | 7.995 | 46,932,944 | -0.65(-7.54%) |
Jan 12, 2016 | 8.663 | 8.762 | 8.312 | 8.647 | 40,138,220 | +0.22(+2.57%) |
Jan 11, 2016 | 8.553 | 8.610 | 8.141 | 8.430 | 48,845,612 | +0.01(+0.17%) |
Jan 08, 2016 | 8.874 | 8.945 | 8.372 | 8.416 | 38,575,476 | -0.29(-3.33%) |
Jan 07, 2016 | 8.901 | 9.179 | 8.641 | 8.706 | 43,111,700 | -0.68(-7.21%) |
Jan 06, 2016 | 9.313 | 9.557 | 9.204 | 9.382 | 33,920,088 | -0.37(-3.80%) |
Jan 05, 2016 | 9.761 | 9.827 | 9.560 | 9.753 | 21,599,070 | +0.05(+0.55%) |
Jan 04, 2016 | 9.609 | 9.703 | 9.340 | 9.699 | 41,066,956 | -0.44(-4.31%) |
Dec 31, 2015 | 10.33 | 10.14 | 10.14 | 10.14 | 17,682,442 | -0.31(-2.97%) |
Dec 30, 2015 | 10.63 | 10.63 | 10.42 | 10.45 | 10,075,675 | -0.22(-2.08%) |
Dec 29, 2015 | 10.53 | 10.72 | 10.53 | 10.67 | 17,104,734 | +0.33(+3.15%) |
Dec 28, 2015 | 10.28 | 10.35 | 10.15 | 10.34 | 13,987,539 | -0.05(-0.45%) |
Dec 24, 2015 | 10.42 | 10.39 | 10.39 | 10.39 | 5,756,385 | -0.07(-0.70%) |
Dec 23, 2015 | 10.27 | 10.47 | 10.25 | 10.46 | 16,375,370 | +0.37(+3.66%) |
Dec 22, 2015 | 9.966 | 10.14 | 9.805 | 10.09 | 21,215,318 | +0.26(+2.69%) |
Dec 21, 2015 | 9.798 | 9.853 | 9.601 | 9.830 | 17,184,210 | +0.26(+2.73%) |
Dec 18, 2015 | 9.985 | 10.01 | 9.569 | 9.569 | 36,428,648 | -0.58(-5.67%) |
Dec 17, 2015 | 10.69 | 10.69 | 10.13 | 10.14 | 28,675,054 | -0.47(-4.44%) |
Dec 16, 2015 | 10.37 | 10.67 | 10.14 | 10.62 | 26,718,802 | +0.44(+4.37%) |
Dec 15, 2015 | 10.13 | 10.33 | 10.10 | 10.17 | 30,539,216 | +0.30(+3.08%) |
Dec 14, 2015 | 9.725 | 9.874 | 9.438 | 9.868 | 26,719,470 | +0.17(+1.73%) |
Dec 11, 2015 | 9.942 | 10.05 | 9.659 | 9.700 | 35,080,804 | -0.60(-5.86%) |
Dec 10, 2015 | 10.25 | 10.55 | 10.21 | 10.30 | 15,201,603 | +0.06(+0.58%) |
Dec 09, 2015 | 10.37 | 10.75 | 10.06 | 10.24 | 28,802,416 | -0.24(-2.28%) |
Dec 08, 2015 | 10.41 | 10.65 | 10.30 | 10.48 | 17,503,738 | -0.22(-2.02%) |
Dec 07, 2015 | 10.84 | 10.84 | 10.52 | 10.70 | 14,584,355 | -0.20(-1.82%) |
Dec 04, 2015 | 10.37 | 10.95 | 10.35 | 10.90 | 22,471,038 | +0.60(+5.85%) |
Dec 03, 2015 | 10.81 | 10.85 | 10.17 | 10.30 | 27,964,850 | -0.45(-4.16%) |
Dec 02, 2015 | 11.07 | 11.14 | 10.70 | 10.74 | 16,686,139 | -0.35(-3.17%) |