Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.661 | 9.189 | 8.461 | 9.021 | 12,365,486 | -0.25(-2.71%) |
Feb 26, 2016 | 9.176 | 9.473 | 9.147 | 9.272 | 6,205,851 | +0.15(+1.65%) |
Feb 25, 2016 | 9.088 | 9.515 | 8.921 | 9.122 | 4,584,745 | +0.06(+0.65%) |
Feb 24, 2016 | 8.519 | 9.164 | 8.343 | 9.063 | 7,577,724 | +0.43(+4.94%) |
Feb 23, 2016 | 8.745 | 8.829 | 8.486 | 8.636 | 5,270,772 | -0.21(-2.37%) |
Feb 22, 2016 | 8.494 | 8.854 | 8.469 | 8.846 | 7,753,659 | +0.47(+5.59%) |
Feb 19, 2016 | 8.603 | 8.611 | 8.168 | 8.377 | 6,884,860 | -0.35(-4.03%) |
Feb 18, 2016 | 8.536 | 8.812 | 8.419 | 8.728 | 8,660,019 | +0.19(+2.25%) |
Feb 17, 2016 | 8.210 | 8.996 | 8.184 | 8.536 | 8,176,971 | +0.42(+5.15%) |
Feb 16, 2016 | 8.009 | 8.201 | 7.950 | 8.118 | 4,903,124 | +0.10(+1.25%) |
Feb 12, 2016 | 8.118 | 8.017 | 8.017 | 8.017 | 7,551,592 | -0.01(-0.10%) |
Feb 11, 2016 | 8.737 | 8.846 | 7.975 | 8.025 | 7,160,709 | -0.93(-10.37%) |
Feb 10, 2016 | 9.013 | 9.180 | 8.511 | 8.954 | 6,075,020 | -0.12(-1.29%) |
Feb 09, 2016 | 9.122 | 9.214 | 8.867 | 9.072 | 6,384,515 | -0.25(-2.69%) |
Feb 08, 2016 | 9.557 | 9.975 | 9.164 | 9.323 | 11,132,540 | -0.36(-3.72%) |
Feb 05, 2016 | 9.708 | 9.883 | 9.339 | 9.682 | 13,374,429 | -0.09(-0.94%) |
Feb 04, 2016 | 9.406 | 10.16 | 9.364 | 9.774 | 13,888,689 | +0.25(+2.64%) |
Feb 03, 2016 | 9.072 | 9.774 | 9.055 | 9.523 | 10,383,260 | +0.56(+6.26%) |
Feb 02, 2016 | 8.846 | 8.996 | 8.536 | 8.963 | 6,158,890 | +0.03(+0.37%) |
Feb 01, 2016 | 8.896 | 9.005 | 8.461 | 8.929 | 7,320,643 | +0.03(+0.28%) |
Jan 29, 2016 | 8.620 | 9.030 | 8.620 | 8.904 | 9,329,997 | +0.45(+5.35%) |
Jan 28, 2016 | 8.218 | 8.494 | 8.071 | 8.452 | 7,746,433 | +0.30(+3.64%) |
Jan 27, 2016 | 7.982 | 8.485 | 7.801 | 8.155 | 8,962,083 | +0.18(+2.28%) |
Jan 26, 2016 | 7.570 | 8.023 | 7.388 | 7.974 | 6,165,680 | +0.57(+7.68%) |
Jan 25, 2016 | 7.941 | 8.048 | 7.364 | 7.405 | 9,037,790 | -0.78(-9.57%) |
Jan 22, 2016 | 8.279 | 8.444 | 8.023 | 8.188 | 9,765,903 | +0.03(+0.40%) |
Jan 21, 2016 | 7.916 | 8.642 | 7.891 | 8.155 | 10,924,434 | +0.26(+3.24%) |
Jan 20, 2016 | 8.007 | 8.073 | 7.355 | 7.900 | 11,374,768 | -0.37(-4.49%) |
Jan 19, 2016 | 8.427 | 8.576 | 8.130 | 8.271 | 8,497,496 | -0.07(-0.79%) |
Jan 15, 2016 | 8.361 | 8.337 | 8.337 | 8.337 | 8,456,231 | -0.31(-3.53%) |
Jan 14, 2016 | 8.139 | 8.741 | 7.949 | 8.642 | 10,286,686 | +0.54(+6.72%) |
Jan 13, 2016 | 8.279 | 8.469 | 7.900 | 8.097 | 10,108,403 | -0.07(-0.81%) |
Jan 12, 2016 | 8.501 | 8.790 | 8.073 | 8.163 | 11,431,735 | -0.27(-3.23%) |
Jan 11, 2016 | 9.343 | 9.351 | 8.394 | 8.436 | 12,201,449 | -0.92(-9.79%) |
Jan 08, 2016 | 9.367 | 9.677 | 9.116 | 9.351 | 8,413,933 | +0.07(+0.71%) |
Jan 07, 2016 | 8.930 | 9.615 | 8.848 | 9.285 | 7,939,006 | +0.19(+2.09%) |
Jan 06, 2016 | 9.664 | 9.722 | 9.021 | 9.095 | 9,958,249 | -0.78(-7.85%) |
Jan 05, 2016 | 9.540 | 9.924 | 9.169 | 9.870 | 7,943,785 | +0.36(+3.82%) |
Jan 04, 2016 | 9.540 | 9.796 | 9.268 | 9.507 | 7,615,661 | -0.20(-2.04%) |
Dec 31, 2015 | 9.161 | 9.705 | 9.705 | 9.705 | 5,787,138 | +0.56(+6.13%) |
Dec 30, 2015 | 9.367 | 9.612 | 9.136 | 9.145 | 4,796,562 | -0.38(-3.98%) |
Dec 29, 2015 | 9.433 | 9.656 | 9.087 | 9.524 | 6,330,326 | +0.15(+1.58%) |
Dec 28, 2015 | 9.483 | 9.549 | 9.120 | 9.376 | 5,713,006 | -0.11(-1.13%) |
Dec 24, 2015 | 9.499 | 9.483 | 9.483 | 9.483 | 5,117,712 | -0.03(-0.35%) |
Dec 23, 2015 | 9.070 | 9.697 | 9.037 | 9.516 | 8,041,643 | +0.53(+5.87%) |
Dec 22, 2015 | 9.054 | 9.277 | 8.848 | 8.988 | 7,664,826 | -0.14(-1.54%) |
Dec 21, 2015 | 8.427 | 9.235 | 8.283 | 9.128 | 14,791,082 | +0.58(+6.75%) |
Dec 18, 2015 | 7.776 | 8.584 | 7.776 | 8.551 | 26,066,684 | +0.70(+8.93%) |
Dec 17, 2015 | 7.941 | 8.015 | 7.603 | 7.850 | 7,932,040 | -0.10(-1.24%) |
Dec 16, 2015 | 7.710 | 8.023 | 7.619 | 7.949 | 12,120,042 | +0.30(+3.88%) |
Dec 15, 2015 | 7.636 | 7.982 | 7.603 | 7.652 | 11,407,974 | +0.07(+0.87%) |
Dec 14, 2015 | 8.345 | 8.469 | 7.520 | 7.586 | 13,205,459 | -0.78(-9.27%) |
Dec 11, 2015 | 8.518 | 8.584 | 8.320 | 8.361 | 10,323,651 | -0.27(-3.15%) |
Dec 10, 2015 | 8.658 | 8.947 | 8.534 | 8.633 | 8,643,732 | -0.07(-0.76%) |
Dec 09, 2015 | 8.320 | 8.790 | 8.205 | 8.699 | 14,208,531 | +0.38(+4.56%) |
Dec 08, 2015 | 7.792 | 8.555 | 7.586 | 8.320 | 21,724,736 | +0.45(+5.65%) |
Dec 07, 2015 | 7.347 | 8.007 | 7.256 | 7.875 | 17,665,916 | +0.45(+6.11%) |
Dec 04, 2015 | 9.021 | 9.029 | 7.260 | 7.421 | 35,071,480 | -1.62(-17.96%) |
Dec 03, 2015 | 9.079 | 9.606 | 8.831 | 9.046 | 20,735,466 | +0.15(+1.67%) |
Dec 02, 2015 | 10.07 | 10.07 | 8.675 | 8.897 | 18,171,696 | -1.29(-12.63%) |