Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.500 | 7.660 | 7.280 | 7.300 | 204,998 | -0.17(-2.28%) |
Feb 26, 2016 | 7.480 | 7.600 | 7.300 | 7.470 | 130,747 | +0.02(+0.27%) |
Feb 25, 2016 | 7.460 | 7.510 | 7.220 | 7.450 | 104,827 | +0.00(+0.00%) |
Feb 24, 2016 | 7.190 | 7.470 | 7.020 | 7.450 | 203,431 | +0.13(+1.78%) |
Feb 23, 2016 | 7.720 | 7.930 | 7.270 | 7.320 | 358,107 | -0.38(-4.94%) |
Feb 22, 2016 | 7.850 | 8.150 | 7.680 | 7.700 | 263,045 | -0.15(-1.91%) |
Feb 19, 2016 | 7.780 | 7.934 | 7.500 | 7.850 | 186,291 | +0.02(+0.26%) |
Feb 18, 2016 | 8.220 | 8.280 | 7.720 | 7.830 | 177,562 | -0.42(-5.09%) |
Feb 17, 2016 | 8.050 | 8.310 | 7.893 | 8.250 | 256,896 | +0.29(+3.64%) |
Feb 16, 2016 | 7.810 | 8.020 | 7.740 | 7.960 | 226,823 | +0.27(+3.51%) |
Feb 12, 2016 | 7.310 | 7.690 | 7.690 | 7.690 | 191,000 | +0.45(+6.22%) |
Feb 11, 2016 | 7.020 | 7.430 | 7.020 | 7.240 | 176,466 | +0.01(+0.14%) |
Feb 10, 2016 | 7.190 | 7.775 | 7.050 | 7.230 | 266,699 | +0.09(+1.26%) |
Feb 09, 2016 | 7.030 | 7.490 | 7.020 | 7.140 | 255,069 | -0.01(-0.14%) |
Feb 08, 2016 | 7.300 | 7.520 | 7.070 | 7.150 | 479,851 | -0.29(-3.90%) |
Feb 05, 2016 | 7.640 | 7.870 | 7.380 | 7.440 | 312,016 | -0.27(-3.50%) |
Feb 04, 2016 | 7.500 | 8.117 | 7.500 | 7.710 | 215,654 | +0.12(+1.58%) |
Feb 03, 2016 | 7.440 | 7.630 | 7.200 | 7.590 | 345,426 | +0.14(+1.88%) |
Feb 02, 2016 | 7.560 | 7.660 | 7.330 | 7.450 | 268,895 | -0.29(-3.75%) |
Feb 01, 2016 | 7.300 | 7.850 | 7.190 | 7.740 | 387,166 | +0.41(+5.59%) |
Jan 29, 2016 | 7.310 | 7.640 | 7.190 | 7.330 | 1,661,703 | -0.02(-0.27%) |
Jan 28, 2016 | 7.540 | 7.735 | 7.300 | 7.350 | 451,407 | -0.15(-2.00%) |
Jan 27, 2016 | 7.700 | 7.800 | 7.440 | 7.500 | 505,207 | -0.19(-2.47%) |
Jan 26, 2016 | 7.970 | 8.075 | 7.450 | 7.690 | 517,262 | -0.17(-2.16%) |
Jan 25, 2016 | 7.830 | 8.170 | 7.700 | 7.860 | 629,419 | +0.09(+1.16%) |
Jan 22, 2016 | 7.440 | 7.890 | 7.300 | 7.770 | 824,474 | +0.26(+3.46%) |
Jan 21, 2016 | 7.910 | 8.210 | 7.480 | 7.510 | 725,602 | -0.49(-6.13%) |
Jan 20, 2016 | 7.260 | 8.210 | 7.260 | 8.000 | 696,552 | +0.22(+2.83%) |
Jan 19, 2016 | 7.910 | 8.080 | 7.450 | 7.780 | 820,376 | +0.03(+0.39%) |
Jan 15, 2016 | 7.760 | 7.750 | 7.750 | 7.750 | 994,000 | -0.29(-3.61%) |
Jan 14, 2016 | 7.900 | 8.270 | 7.550 | 8.040 | 569,200 | +0.25(+3.21%) |
Jan 13, 2016 | 8.220 | 8.580 | 7.700 | 7.790 | 757,809 | -0.47(-5.69%) |
Jan 12, 2016 | 8.370 | 8.490 | 7.770 | 8.260 | 632,329 | +0.08(+0.98%) |
Jan 11, 2016 | 8.630 | 8.730 | 7.960 | 8.180 | 1,134,404 | -0.33(-3.88%) |
Jan 08, 2016 | 8.770 | 9.040 | 8.510 | 8.510 | 1,857,524 | -0.15(-1.73%) |
Jan 07, 2016 | 8.540 | 8.900 | 8.460 | 8.660 | 5,044,951 | -0.94(-9.79%) |
Jan 06, 2016 | 10.45 | 10.55 | 9.550 | 9.600 | 1,392,050 | -1.18(-10.95%) |
Jan 05, 2016 | 12.00 | 12.13 | 10.58 | 10.78 | 1,351,729 | -1.78(-14.17%) |
Jan 04, 2016 | 12.67 | 12.74 | 11.92 | 12.56 | 282,674 | -0.36(-2.79%) |
Dec 31, 2015 | 12.71 | 12.92 | 12.92 | 12.92 | 534,800 | +0.22(+1.73%) |
Dec 30, 2015 | 12.06 | 12.85 | 11.92 | 12.70 | 491,030 | +0.69(+5.75%) |
Dec 29, 2015 | 12.00 | 12.19 | 11.81 | 12.01 | 356,900 | +0.11(+0.92%) |
Dec 28, 2015 | 12.14 | 12.20 | 11.78 | 11.90 | 490,588 | -0.28(-2.30%) |
Dec 24, 2015 | 12.34 | 12.18 | 12.18 | 12.18 | 215,700 | -0.03(-0.25%) |
Dec 23, 2015 | 12.06 | 12.32 | 11.72 | 12.21 | 176,807 | +0.20(+1.67%) |
Dec 22, 2015 | 12.33 | 12.34 | 11.92 | 12.01 | 241,265 | -0.21(-1.72%) |
Dec 21, 2015 | 12.33 | 12.69 | 12.08 | 12.22 | 254,077 | -0.13(-1.05%) |
Dec 18, 2015 | 11.62 | 12.63 | 11.60 | 12.35 | 654,564 | +0.66(+5.65%) |
Dec 17, 2015 | 11.97 | 12.19 | 11.27 | 11.69 | 331,631 | -0.36(-2.99%) |
Dec 16, 2015 | 12.00 | 12.16 | 11.26 | 12.05 | 448,486 | +0.25(+2.12%) |
Dec 15, 2015 | 11.20 | 12.24 | 10.65 | 11.80 | 1,306,170 | +1.36(+13.03%) |
Dec 14, 2015 | 11.24 | 12.00 | 10.30 | 10.44 | 2,693,686 | +0.69(+7.08%) |
Dec 11, 2015 | 9.950 | 10.16 | 9.655 | 9.750 | 193,739 | -0.36(-3.56%) |
Dec 10, 2015 | 9.880 | 10.22 | 9.730 | 10.11 | 182,053 | +0.22(+2.22%) |
Dec 09, 2015 | 10.14 | 10.27 | 9.880 | 9.890 | 215,039 | -0.34(-3.32%) |
Dec 08, 2015 | 10.30 | 10.82 | 10.19 | 10.23 | 268,711 | -0.25(-2.39%) |
Dec 07, 2015 | 10.17 | 10.76 | 10.09 | 10.48 | 390,921 | +0.60(+6.07%) |
Dec 04, 2015 | 9.870 | 9.940 | 9.580 | 9.880 | 124,782 | +0.01(+0.10%) |
Dec 03, 2015 | 9.980 | 10.16 | 9.860 | 9.870 | 348,513 | -0.09(-0.90%) |
Dec 02, 2015 | 10.00 | 10.20 | 9.850 | 9.960 | 286,734 | -0.26(-2.54%) |