Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.760 | 8.825 | 8.700 | 8.720 | 532,943 | -0.03(-0.34%) |
Feb 26, 2016 | 8.680 | 8.752 | 8.560 | 8.750 | 376,988 | +0.08(+0.92%) |
Feb 25, 2016 | 8.600 | 8.675 | 8.510 | 8.670 | 411,413 | +0.10(+1.17%) |
Feb 24, 2016 | 8.520 | 8.630 | 8.430 | 8.570 | 325,500 | -0.02(-0.23%) |
Feb 23, 2016 | 8.740 | 8.800 | 8.510 | 8.590 | 464,505 | -0.13(-1.49%) |
Feb 22, 2016 | 8.750 | 8.790 | 8.600 | 8.720 | 943,366 | +0.21(+2.47%) |
Feb 19, 2016 | 8.290 | 8.580 | 8.250 | 8.510 | 1,628,372 | +0.26(+3.15%) |
Feb 18, 2016 | 7.840 | 8.270 | 7.840 | 8.250 | 1,212,223 | +0.39(+4.96%) |
Feb 17, 2016 | 7.900 | 7.980 | 7.790 | 7.860 | 600,788 | +0.06(+0.77%) |
Feb 16, 2016 | 7.880 | 7.950 | 7.750 | 7.800 | 376,367 | +0.05(+0.65%) |
Feb 12, 2016 | 7.500 | 7.750 | 7.750 | 7.750 | 621,600 | +0.28(+3.75%) |
Feb 11, 2016 | 7.080 | 7.520 | 7.080 | 7.470 | 514,276 | +0.24(+3.32%) |
Feb 10, 2016 | 7.180 | 7.360 | 7.150 | 7.230 | 220,624 | +0.07(+0.98%) |
Feb 09, 2016 | 7.050 | 7.310 | 7.050 | 7.160 | 246,798 | -0.03(-0.42%) |
Feb 08, 2016 | 7.120 | 7.200 | 6.960 | 7.190 | 456,272 | -0.01(-0.14%) |
Feb 05, 2016 | 7.470 | 7.470 | 7.200 | 7.200 | 576,474 | -0.30(-4.00%) |
Feb 04, 2016 | 7.330 | 7.580 | 7.320 | 7.500 | 396,417 | +0.20(+2.74%) |
Feb 03, 2016 | 7.380 | 7.560 | 7.220 | 7.300 | 1,018,112 | -0.04(-0.54%) |
Feb 02, 2016 | 7.270 | 7.360 | 7.200 | 7.340 | 376,344 | +0.08(+1.10%) |
Feb 01, 2016 | 7.260 | 7.300 | 7.185 | 7.260 | 324,088 | -0.04(-0.55%) |
Jan 29, 2016 | 6.980 | 7.320 | 6.830 | 7.300 | 838,157 | +0.34(+4.89%) |
Jan 28, 2016 | 6.970 | 7.100 | 6.880 | 6.960 | 227,170 | +0.05(+0.72%) |
Jan 27, 2016 | 7.160 | 7.160 | 6.830 | 6.910 | 393,943 | -0.27(-3.76%) |
Jan 26, 2016 | 7.220 | 7.300 | 7.060 | 7.180 | 390,761 | -0.03(-0.42%) |
Jan 25, 2016 | 7.110 | 7.280 | 7.050 | 7.210 | 358,389 | +0.07(+0.98%) |
Jan 22, 2016 | 7.000 | 7.400 | 6.990 | 7.140 | 370,121 | +0.24(+3.48%) |
Jan 21, 2016 | 7.190 | 7.440 | 6.890 | 6.900 | 477,360 | -0.30(-4.17%) |
Jan 20, 2016 | 7.090 | 7.220 | 6.804 | 7.200 | 617,704 | +0.00(+0.00%) |
Jan 19, 2016 | 7.350 | 7.500 | 7.060 | 7.200 | 570,043 | -0.06(-0.83%) |
Jan 15, 2016 | 7.320 | 7.260 | 7.260 | 7.260 | 572,800 | -0.22(-2.94%) |
Jan 14, 2016 | 7.390 | 7.560 | 7.300 | 7.480 | 761,098 | +0.10(+1.36%) |
Jan 13, 2016 | 7.540 | 7.600 | 7.293 | 7.380 | 838,465 | -0.12(-1.60%) |
Jan 12, 2016 | 7.410 | 7.610 | 7.270 | 7.500 | 749,613 | +0.19(+2.60%) |
Jan 11, 2016 | 7.420 | 7.420 | 7.220 | 7.310 | 715,179 | -0.06(-0.81%) |
Jan 08, 2016 | 7.330 | 7.540 | 7.320 | 7.370 | 599,140 | +0.04(+0.55%) |
Jan 07, 2016 | 7.610 | 7.640 | 7.180 | 7.330 | 739,812 | -0.19(-2.53%) |
Jan 06, 2016 | 7.310 | 7.610 | 7.270 | 7.520 | 695,657 | +0.12(+1.62%) |
Jan 05, 2016 | 7.280 | 7.550 | 7.250 | 7.400 | 214,137 | +0.12(+1.65%) |
Jan 04, 2016 | 7.150 | 7.300 | 6.981 | 7.280 | 530,918 | +0.04(+0.55%) |
Dec 31, 2015 | 7.550 | 7.240 | 7.240 | 7.240 | 282,800 | -0.29(-3.85%) |
Dec 30, 2015 | 7.740 | 7.800 | 7.518 | 7.530 | 177,819 | -0.17(-2.21%) |
Dec 29, 2015 | 7.410 | 7.750 | 7.355 | 7.700 | 506,950 | +0.30(+4.05%) |
Dec 28, 2015 | 7.440 | 7.450 | 7.210 | 7.400 | 275,529 | -0.04(-0.54%) |
Dec 24, 2015 | 7.460 | 7.440 | 7.440 | 7.440 | 117,600 | +0.03(+0.40%) |
Dec 23, 2015 | 7.450 | 7.500 | 7.260 | 7.410 | 372,018 | -0.01(-0.13%) |
Dec 22, 2015 | 7.000 | 7.500 | 6.980 | 7.420 | 1,272,540 | +0.70(+10.42%) |
Dec 21, 2015 | 6.780 | 6.930 | 6.630 | 6.720 | 198,429 | -0.03(-0.44%) |
Dec 18, 2015 | 6.730 | 6.850 | 6.505 | 6.750 | 363,443 | -0.03(-0.44%) |
Dec 17, 2015 | 6.920 | 7.000 | 6.664 | 6.780 | 373,241 | -0.15(-2.16%) |
Dec 16, 2015 | 6.800 | 6.940 | 6.580 | 6.930 | 208,765 | +0.15(+2.21%) |
Dec 15, 2015 | 6.680 | 6.940 | 6.560 | 6.780 | 254,577 | +0.12(+1.80%) |
Dec 14, 2015 | 6.710 | 7.000 | 6.560 | 6.660 | 292,667 | -0.05(-0.75%) |
Dec 11, 2015 | 6.700 | 6.890 | 6.610 | 6.710 | 265,426 | -0.19(-2.75%) |
Dec 10, 2015 | 6.770 | 6.990 | 6.770 | 6.900 | 192,489 | +0.09(+1.32%) |
Dec 09, 2015 | 6.780 | 7.010 | 6.730 | 6.810 | 397,855 | -0.03(-0.44%) |
Dec 08, 2015 | 6.640 | 6.880 | 6.610 | 6.840 | 267,282 | +0.08(+1.18%) |
Dec 07, 2015 | 6.830 | 6.880 | 6.660 | 6.760 | 259,463 | -0.03(-0.44%) |
Dec 04, 2015 | 6.850 | 6.900 | 6.520 | 6.790 | 251,706 | -0.08(-1.16%) |
Dec 03, 2015 | 6.690 | 6.890 | 6.594 | 6.870 | 522,123 | +0.24(+3.62%) |
Dec 02, 2015 | 6.410 | 6.640 | 6.330 | 6.630 | 426,780 | +0.21(+3.27%) |