Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.858 | 7.071 | 6.726 | 6.770 | 40,376 | -0.07(-1.03%) |
Feb 26, 2016 | 6.673 | 7.017 | 6.655 | 6.841 | 37,992 | +0.15(+2.25%) |
Feb 25, 2016 | 7.000 | 7.035 | 6.470 | 6.690 | 52,069 | -0.25(-3.57%) |
Feb 24, 2016 | 6.938 | 7.044 | 6.629 | 6.938 | 111,132 | +0.18(+2.61%) |
Feb 23, 2016 | 6.903 | 7.062 | 6.673 | 6.761 | 37,961 | -0.04(-0.65%) |
Feb 22, 2016 | 7.247 | 7.247 | 6.452 | 6.805 | 123,825 | -0.39(-5.41%) |
Feb 19, 2016 | 7.238 | 7.477 | 7.009 | 7.194 | 56,622 | +0.00(+0.00%) |
Feb 18, 2016 | 7.344 | 7.406 | 7.026 | 7.194 | 52,932 | -0.04(-0.49%) |
Feb 17, 2016 | 7.468 | 7.477 | 7.079 | 7.230 | 72,001 | -0.11(-1.45%) |
Feb 16, 2016 | 7.097 | 7.486 | 7.071 | 7.336 | 132,947 | +0.27(+3.75%) |
Feb 12, 2016 | 6.903 | 7.071 | 7.071 | 7.071 | 36,659 | +0.30(+4.44%) |
Feb 11, 2016 | 6.399 | 6.938 | 6.372 | 6.770 | 35,660 | +0.21(+3.23%) |
Feb 10, 2016 | 6.602 | 7.062 | 6.558 | 6.558 | 33,303 | +0.04(+0.68%) |
Feb 09, 2016 | 6.363 | 7.013 | 6.266 | 6.514 | 54,107 | +0.04(+0.68%) |
Feb 08, 2016 | 6.805 | 6.832 | 6.284 | 6.470 | 93,729 | -0.35(-5.18%) |
Feb 05, 2016 | 7.035 | 7.115 | 6.823 | 6.823 | 62,628 | -0.22(-3.14%) |
Feb 04, 2016 | 6.805 | 7.124 | 6.717 | 7.044 | 61,479 | +0.32(+4.73%) |
Feb 03, 2016 | 7.141 | 7.141 | 6.549 | 6.726 | 74,217 | -0.38(-5.35%) |
Feb 02, 2016 | 7.203 | 7.371 | 6.995 | 7.106 | 76,990 | -0.13(-1.83%) |
Feb 01, 2016 | 7.336 | 7.420 | 7.079 | 7.238 | 76,099 | -0.05(-0.73%) |
Jan 29, 2016 | 7.212 | 7.486 | 6.991 | 7.291 | 128,093 | +0.15(+2.10%) |
Jan 28, 2016 | 7.026 | 7.300 | 6.717 | 7.141 | 145,040 | +0.24(+3.46%) |
Jan 27, 2016 | 7.000 | 7.177 | 6.805 | 6.903 | 106,196 | -0.17(-2.37%) |
Jan 26, 2016 | 6.841 | 7.221 | 6.602 | 7.071 | 56,347 | +0.22(+3.23%) |
Jan 25, 2016 | 6.743 | 7.053 | 6.638 | 6.850 | 51,118 | +0.04(+0.52%) |
Jan 22, 2016 | 6.726 | 6.973 | 6.434 | 6.814 | 40,651 | +0.17(+2.53%) |
Jan 21, 2016 | 5.957 | 6.779 | 5.621 | 6.646 | 81,753 | +0.47(+7.58%) |
Jan 20, 2016 | 6.363 | 6.399 | 5.798 | 6.178 | 142,937 | -0.33(-5.03%) |
Jan 19, 2016 | 7.389 | 7.389 | 6.416 | 6.505 | 100,926 | -0.34(-4.91%) |
Jan 15, 2016 | 6.629 | 6.841 | 6.841 | 6.841 | 126,836 | +0.18(+2.65%) |
Jan 14, 2016 | 6.982 | 7.088 | 6.637 | 6.664 | 137,418 | -0.28(-4.07%) |
Jan 13, 2016 | 7.274 | 7.336 | 6.549 | 6.947 | 207,948 | -0.42(-5.76%) |
Jan 12, 2016 | 7.177 | 7.666 | 7.106 | 7.371 | 284,428 | +0.09(+1.21%) |
Jan 11, 2016 | 7.671 | 7.689 | 6.743 | 7.283 | 210,070 | -0.23(-3.06%) |
Jan 08, 2016 | 9.059 | 9.059 | 7.159 | 7.512 | 390,593 | -0.19(-2.52%) |
Jan 07, 2016 | 8.096 | 8.644 | 7.645 | 7.707 | 109,716 | -0.41(-5.01%) |
Jan 06, 2016 | 8.396 | 8.812 | 7.954 | 8.113 | 90,529 | -0.42(-4.97%) |
Jan 05, 2016 | 9.112 | 9.271 | 8.485 | 8.538 | 172,403 | -0.69(-7.47%) |
Jan 04, 2016 | 9.386 | 9.554 | 8.873 | 9.227 | 94,738 | -0.38(-3.96%) |
Dec 31, 2015 | 9.439 | 9.607 | 9.607 | 9.607 | 177,413 | +0.04(+0.37%) |
Dec 30, 2015 | 9.342 | 9.731 | 9.236 | 9.572 | 135,575 | +0.03(+0.28%) |
Dec 29, 2015 | 9.775 | 9.801 | 9.218 | 9.545 | 156,345 | +0.04(+0.47%) |
Dec 28, 2015 | 9.501 | 9.722 | 9.351 | 9.501 | 89,070 | +0.11(+1.22%) |
Dec 24, 2015 | 9.245 | 9.386 | 9.386 | 9.386 | 58,722 | +0.05(+0.57%) |
Dec 23, 2015 | 10.61 | 10.64 | 9.254 | 9.333 | 299,378 | -1.23(-11.63%) |
Dec 22, 2015 | 9.315 | 10.61 | 8.847 | 10.56 | 125,568 | +1.14(+12.10%) |
Dec 21, 2015 | 9.315 | 9.731 | 8.617 | 9.421 | 105,530 | +0.27(+2.90%) |
Dec 18, 2015 | 9.784 | 10.47 | 9.041 | 9.156 | 1,057,867 | -0.61(-6.24%) |
Dec 17, 2015 | 10.69 | 10.85 | 9.722 | 9.766 | 195,545 | -0.82(-7.76%) |
Dec 16, 2015 | 10.10 | 10.65 | 9.978 | 10.59 | 168,680 | +0.39(+3.81%) |
Dec 15, 2015 | 9.828 | 10.45 | 9.801 | 10.20 | 145,716 | +0.27(+2.67%) |
Dec 14, 2015 | 9.457 | 10.45 | 8.988 | 9.934 | 209,615 | +0.39(+4.07%) |
Dec 11, 2015 | 10.20 | 10.35 | 9.417 | 9.545 | 237,708 | -0.95(-9.01%) |
Dec 10, 2015 | 10.62 | 11.37 | 10.34 | 10.49 | 234,704 | -0.28(-2.62%) |
Dec 09, 2015 | 10.89 | 11.80 | 10.61 | 10.77 | 273,353 | -0.28(-2.56%) |
Dec 08, 2015 | 11.52 | 11.52 | 9.784 | 11.06 | 888,235 | -0.46(-3.99%) |
Dec 07, 2015 | 9.147 | 14.74 | 8.573 | 11.52 | 5,849,761 | +3.91(+51.34%) |
Dec 04, 2015 | 7.954 | 7.963 | 7.380 | 7.610 | 165,193 | -0.17(-2.16%) |
Dec 03, 2015 | 8.158 | 8.158 | 7.548 | 7.778 | 222,325 | +0.29(+3.90%) |
Dec 02, 2015 | 7.071 | 7.866 | 6.973 | 7.486 | 259,139 | +0.51(+7.35%) |