Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.700 | 9.205 | 8.584 | 8.630 | 67,902 | -0.37(-4.11%) |
Feb 26, 2016 | 8.300 | 9.980 | 8.020 | 9.000 | 162,489 | +0.82(+10.02%) |
Feb 25, 2016 | 8.200 | 8.340 | 8.020 | 8.180 | 42,318 | -0.02(-0.24%) |
Feb 24, 2016 | 7.750 | 8.310 | 7.450 | 8.200 | 136,278 | +0.40(+5.13%) |
Feb 23, 2016 | 7.820 | 7.890 | 7.710 | 7.800 | 38,049 | +0.03(+0.39%) |
Feb 22, 2016 | 7.400 | 7.850 | 7.400 | 7.770 | 53,618 | +0.38(+5.14%) |
Feb 19, 2016 | 7.280 | 8.050 | 7.220 | 7.390 | 109,472 | +0.16(+2.21%) |
Feb 18, 2016 | 7.160 | 7.330 | 6.850 | 7.230 | 61,758 | +0.20(+2.84%) |
Feb 17, 2016 | 6.580 | 7.070 | 6.463 | 7.030 | 41,762 | +0.53(+8.15%) |
Feb 16, 2016 | 6.500 | 6.780 | 6.230 | 6.500 | 123,259 | +0.17(+2.69%) |
Feb 12, 2016 | 6.620 | 6.330 | 6.330 | 6.330 | 189,800 | -0.22(-3.36%) |
Feb 11, 2016 | 5.940 | 6.560 | 5.660 | 6.550 | 166,572 | +0.60(+10.08%) |
Feb 10, 2016 | 6.600 | 6.790 | 5.940 | 5.950 | 188,405 | -0.89(-13.01%) |
Feb 09, 2016 | 6.870 | 7.130 | 6.551 | 6.840 | 58,878 | -0.23(-3.25%) |
Feb 08, 2016 | 7.240 | 7.590 | 6.900 | 7.070 | 144,618 | -0.19(-2.62%) |
Feb 05, 2016 | 7.280 | 7.390 | 7.040 | 7.260 | 106,169 | +0.00(+0.00%) |
Feb 04, 2016 | 7.560 | 7.730 | 7.170 | 7.260 | 74,299 | -0.13(-1.76%) |
Feb 03, 2016 | 7.070 | 7.390 | 6.710 | 7.390 | 74,747 | +0.38(+5.42%) |
Feb 02, 2016 | 6.890 | 7.230 | 6.830 | 7.010 | 69,102 | +0.00(+0.00%) |
Feb 01, 2016 | 6.930 | 7.140 | 6.660 | 7.010 | 61,115 | +0.01(+0.14%) |
Jan 29, 2016 | 6.710 | 7.030 | 6.490 | 7.000 | 185,514 | +0.24(+3.55%) |
Jan 28, 2016 | 7.270 | 7.270 | 6.500 | 6.760 | 296,905 | -0.40(-5.59%) |
Jan 27, 2016 | 8.380 | 8.380 | 7.030 | 7.160 | 224,717 | -1.19(-14.25%) |
Jan 26, 2016 | 8.110 | 8.450 | 7.620 | 8.350 | 41,354 | +0.32(+3.99%) |
Jan 25, 2016 | 8.060 | 8.490 | 8.000 | 8.030 | 196,322 | +0.02(+0.25%) |
Jan 22, 2016 | 7.690 | 8.040 | 7.670 | 8.010 | 44,049 | +0.50(+6.66%) |
Jan 21, 2016 | 7.210 | 8.000 | 7.060 | 7.510 | 80,623 | +0.30(+4.16%) |
Jan 20, 2016 | 6.840 | 7.700 | 6.570 | 7.210 | 250,088 | +0.24(+3.44%) |
Jan 19, 2016 | 7.360 | 7.450 | 6.940 | 6.970 | 184,716 | -0.17(-2.38%) |
Jan 15, 2016 | 7.280 | 7.140 | 7.140 | 7.140 | 107,100 | -0.32(-4.29%) |
Jan 14, 2016 | 7.290 | 7.640 | 7.110 | 7.460 | 94,016 | +0.19(+2.61%) |
Jan 13, 2016 | 7.540 | 7.780 | 7.150 | 7.270 | 126,385 | -0.27(-3.58%) |
Jan 12, 2016 | 7.310 | 7.630 | 7.180 | 7.540 | 101,810 | +0.29(+4.00%) |
Jan 11, 2016 | 7.520 | 7.520 | 6.910 | 7.250 | 164,605 | -0.27(-3.59%) |
Jan 08, 2016 | 7.070 | 8.120 | 7.035 | 7.520 | 214,591 | +0.51(+7.28%) |
Jan 07, 2016 | 7.100 | 7.200 | 6.850 | 7.010 | 159,379 | -0.27(-3.71%) |
Jan 06, 2016 | 7.350 | 7.530 | 6.870 | 7.280 | 270,135 | -0.18(-2.41%) |
Jan 05, 2016 | 7.280 | 7.500 | 7.230 | 7.460 | 125,507 | +0.16(+2.19%) |
Jan 04, 2016 | 8.020 | 8.150 | 7.220 | 7.300 | 119,271 | -0.91(-11.08%) |
Dec 31, 2015 | 8.330 | 8.210 | 8.210 | 8.210 | 76,600 | -0.12(-1.44%) |
Dec 30, 2015 | 8.460 | 8.530 | 8.280 | 8.330 | 75,227 | -0.11(-1.30%) |
Dec 29, 2015 | 8.560 | 8.560 | 8.160 | 8.440 | 96,237 | -0.05(-0.59%) |
Dec 28, 2015 | 8.210 | 8.610 | 8.020 | 8.490 | 164,504 | +0.44(+5.47%) |
Dec 24, 2015 | 8.190 | 8.050 | 8.050 | 8.050 | 94,000 | -0.09(-1.11%) |
Dec 23, 2015 | 8.270 | 8.270 | 7.950 | 8.140 | 61,193 | -0.05(-0.61%) |
Dec 22, 2015 | 8.110 | 8.270 | 7.900 | 8.190 | 81,666 | +0.08(+0.99%) |
Dec 21, 2015 | 8.140 | 8.490 | 7.970 | 8.110 | 165,328 | -0.01(-0.12%) |
Dec 18, 2015 | 8.130 | 8.800 | 8.040 | 8.120 | 117,648 | -0.10(-1.22%) |
Dec 17, 2015 | 7.840 | 8.400 | 7.700 | 8.220 | 109,250 | +0.41(+5.25%) |
Dec 16, 2015 | 7.510 | 7.892 | 7.480 | 7.810 | 88,537 | +0.30(+3.99%) |
Dec 15, 2015 | 7.280 | 7.610 | 7.210 | 7.510 | 63,488 | +0.18(+2.46%) |
Dec 14, 2015 | 7.360 | 7.530 | 7.110 | 7.330 | 108,317 | -0.07(-0.95%) |
Dec 11, 2015 | 7.430 | 7.700 | 7.050 | 7.400 | 221,909 | -0.14(-1.86%) |
Dec 10, 2015 | 7.480 | 7.700 | 7.380 | 7.540 | 87,460 | +0.05(+0.67%) |
Dec 09, 2015 | 7.100 | 7.710 | 7.100 | 7.490 | 315,801 | +0.29(+4.03%) |
Dec 08, 2015 | 7.000 | 7.320 | 6.975 | 7.200 | 105,608 | +0.14(+1.98%) |
Dec 07, 2015 | 7.290 | 7.290 | 6.910 | 7.060 | 212,563 | -0.27(-3.68%) |
Dec 04, 2015 | 7.160 | 7.470 | 7.000 | 7.330 | 115,942 | +0.16(+2.23%) |
Dec 03, 2015 | 7.320 | 7.355 | 7.110 | 7.170 | 95,755 | -0.15(-2.05%) |
Dec 02, 2015 | 7.540 | 7.680 | 7.270 | 7.320 | 69,070 | -0.23(-3.05%) |