Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.650 | 7.960 | 7.310 | 7.940 | 3,461,245 | +0.29(+3.79%) |
Feb 26, 2016 | 7.970 | 8.000 | 7.520 | 7.650 | 2,887,998 | -0.25(-3.16%) |
Feb 25, 2016 | 7.890 | 8.080 | 7.210 | 7.900 | 3,543,246 | +0.00(+0.00%) |
Feb 24, 2016 | 8.500 | 8.530 | 7.660 | 7.900 | 8,775,437 | +0.51(+6.90%) |
Feb 23, 2016 | 8.040 | 8.060 | 7.300 | 7.390 | 3,868,094 | -0.56(-7.04%) |
Feb 22, 2016 | 8.050 | 8.080 | 7.710 | 7.950 | 1,018,898 | +0.02(+0.25%) |
Feb 19, 2016 | 7.710 | 8.020 | 7.610 | 7.930 | 1,064,069 | +0.13(+1.67%) |
Feb 18, 2016 | 8.030 | 8.100 | 7.504 | 7.800 | 1,177,509 | -0.24(-2.99%) |
Feb 17, 2016 | 7.530 | 8.430 | 7.440 | 8.040 | 4,620,077 | +0.55(+7.34%) |
Feb 16, 2016 | 7.000 | 7.610 | 6.750 | 7.490 | 2,044,152 | +0.59(+8.55%) |
Feb 12, 2016 | 6.780 | 6.900 | 6.900 | 6.900 | 601,300 | +0.17(+2.53%) |
Feb 11, 2016 | 6.580 | 6.890 | 6.440 | 6.730 | 528,506 | +0.01(+0.15%) |
Feb 10, 2016 | 6.370 | 6.990 | 6.360 | 6.720 | 863,438 | +0.36(+5.66%) |
Feb 09, 2016 | 6.650 | 6.830 | 6.176 | 6.360 | 900,933 | -0.36(-5.36%) |
Feb 08, 2016 | 6.930 | 6.990 | 6.400 | 6.720 | 1,052,519 | -0.31(-4.41%) |
Feb 05, 2016 | 7.410 | 7.460 | 6.980 | 7.030 | 1,125,127 | -0.45(-6.02%) |
Feb 04, 2016 | 7.250 | 7.520 | 7.100 | 7.480 | 748,400 | +0.16(+2.19%) |
Feb 03, 2016 | 7.100 | 7.540 | 6.910 | 7.320 | 954,741 | +0.20(+2.81%) |
Feb 02, 2016 | 7.400 | 7.430 | 7.030 | 7.120 | 1,739,685 | -0.43(-5.70%) |
Feb 01, 2016 | 7.750 | 7.750 | 7.360 | 7.550 | 840,441 | -0.21(-2.71%) |
Jan 29, 2016 | 7.480 | 7.780 | 7.360 | 7.760 | 1,189,981 | +0.27(+3.60%) |
Jan 28, 2016 | 7.370 | 7.590 | 7.080 | 7.490 | 1,355,297 | +0.19(+2.60%) |
Jan 27, 2016 | 7.320 | 7.440 | 7.210 | 7.300 | 485,387 | -0.08(-1.08%) |
Jan 26, 2016 | 7.240 | 7.420 | 7.030 | 7.380 | 434,615 | +0.13(+1.79%) |
Jan 25, 2016 | 7.360 | 7.440 | 7.210 | 7.250 | 807,922 | -0.17(-2.29%) |
Jan 22, 2016 | 7.110 | 7.455 | 7.070 | 7.420 | 888,328 | +0.43(+6.15%) |
Jan 21, 2016 | 6.920 | 7.260 | 6.710 | 6.990 | 1,167,351 | +0.11(+1.60%) |
Jan 20, 2016 | 6.540 | 7.000 | 6.040 | 6.880 | 1,631,815 | +0.23(+3.46%) |
Jan 19, 2016 | 7.060 | 7.090 | 6.545 | 6.650 | 1,426,254 | -0.35(-5.00%) |
Jan 15, 2016 | 6.930 | 7.000 | 7.000 | 7.000 | 798,800 | -0.07(-0.99%) |
Jan 14, 2016 | 7.040 | 7.280 | 6.680 | 7.070 | 1,944,055 | +0.08(+1.14%) |
Jan 13, 2016 | 7.390 | 7.580 | 6.760 | 6.990 | 1,185,283 | -0.36(-4.90%) |
Jan 12, 2016 | 7.440 | 7.500 | 6.890 | 7.350 | 1,698,403 | -0.09(-1.21%) |
Jan 11, 2016 | 8.120 | 8.200 | 7.430 | 7.440 | 1,965,360 | -0.94(-11.22%) |
Jan 08, 2016 | 8.740 | 8.870 | 8.350 | 8.380 | 786,274 | -0.29(-3.34%) |
Jan 07, 2016 | 8.610 | 9.050 | 8.360 | 8.670 | 1,167,729 | -0.13(-1.48%) |
Jan 06, 2016 | 8.300 | 8.820 | 8.150 | 8.800 | 939,301 | +0.29(+3.41%) |
Jan 05, 2016 | 8.240 | 8.550 | 8.080 | 8.510 | 698,721 | +0.27(+3.28%) |
Jan 04, 2016 | 8.180 | 8.300 | 8.000 | 8.240 | 1,063,721 | -0.02(-0.24%) |
Dec 31, 2015 | 8.390 | 8.260 | 8.260 | 8.260 | 1,213,000 | -0.22(-2.59%) |
Dec 30, 2015 | 8.450 | 8.510 | 8.370 | 8.480 | 813,620 | -0.03(-0.35%) |
Dec 29, 2015 | 8.520 | 8.600 | 8.230 | 8.510 | 793,061 | -0.01(-0.12%) |
Dec 28, 2015 | 8.840 | 8.920 | 8.400 | 8.520 | 1,065,568 | -0.40(-4.48%) |
Dec 24, 2015 | 8.810 | 8.920 | 8.920 | 8.920 | 335,400 | +0.08(+0.90%) |
Dec 23, 2015 | 8.830 | 9.100 | 8.755 | 8.840 | 705,896 | +0.06(+0.68%) |
Dec 22, 2015 | 8.100 | 8.790 | 8.000 | 8.780 | 1,003,465 | +0.07(+0.80%) |
Dec 21, 2015 | 8.710 | 8.757 | 8.415 | 8.710 | 658,430 | +0.09(+1.04%) |
Dec 18, 2015 | 9.550 | 9.630 | 8.605 | 8.620 | 2,215,943 | -0.97(-10.11%) |
Dec 17, 2015 | 9.760 | 9.950 | 9.560 | 9.590 | 706,440 | -0.20(-2.04%) |
Dec 16, 2015 | 9.620 | 9.880 | 9.520 | 9.790 | 1,272,860 | +0.28(+2.94%) |
Dec 15, 2015 | 9.540 | 9.700 | 9.250 | 9.510 | 2,131,844 | +0.48(+5.32%) |
Dec 14, 2015 | 8.630 | 9.050 | 8.630 | 9.030 | 749,430 | +0.17(+1.92%) |
Dec 11, 2015 | 9.150 | 9.230 | 8.680 | 8.860 | 949,968 | -0.38(-4.11%) |
Dec 10, 2015 | 9.390 | 9.520 | 9.070 | 9.240 | 687,314 | -0.19(-2.01%) |
Dec 09, 2015 | 9.500 | 9.680 | 8.877 | 9.430 | 1,356,504 | -0.08(-0.84%) |
Dec 08, 2015 | 9.300 | 9.590 | 8.710 | 9.510 | 1,567,463 | +0.04(+0.42%) |
Dec 07, 2015 | 9.310 | 9.600 | 9.020 | 9.470 | 1,443,512 | +0.20(+2.16%) |
Dec 04, 2015 | 9.290 | 9.350 | 8.755 | 9.270 | 914,169 | +0.07(+0.76%) |
Dec 03, 2015 | 9.330 | 9.360 | 9.010 | 9.200 | 604,031 | -0.03(-0.33%) |
Dec 02, 2015 | 9.240 | 9.460 | 9.190 | 9.230 | 453,028 | -0.05(-0.54%) |