Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.049 | 8.132 | 7.915 | 8.082 | 2,313,004 | +0.06(+0.73%) |
Feb 26, 2016 | 7.772 | 8.057 | 7.714 | 8.023 | 1,795,390 | +0.32(+4.13%) |
Feb 25, 2016 | 7.412 | 7.894 | 7.412 | 7.705 | 1,975,727 | +0.30(+4.07%) |
Feb 24, 2016 | 7.379 | 7.437 | 6.851 | 7.404 | 2,681,160 | +0.00(+0.00%) |
Feb 23, 2016 | 7.764 | 8.065 | 7.362 | 7.404 | 3,209,147 | -0.39(-5.05%) |
Feb 22, 2016 | 7.638 | 8.074 | 7.554 | 7.797 | 2,882,852 | +0.21(+2.76%) |
Feb 19, 2016 | 7.337 | 7.621 | 6.901 | 7.588 | 4,133,089 | +0.39(+5.47%) |
Feb 18, 2016 | 7.881 | 7.915 | 7.136 | 7.194 | 3,375,132 | -0.14(-1.94%) |
Feb 17, 2016 | 7.295 | 7.739 | 7.219 | 7.337 | 1,346,404 | +0.18(+2.46%) |
Feb 16, 2016 | 7.102 | 7.178 | 6.926 | 7.161 | 1,260,821 | +0.15(+2.15%) |
Feb 12, 2016 | 6.826 | 7.010 | 7.010 | 7.010 | 1,826,939 | +0.24(+3.59%) |
Feb 11, 2016 | 6.491 | 6.826 | 6.307 | 6.767 | 1,670,060 | +0.16(+2.41%) |
Feb 10, 2016 | 6.742 | 6.910 | 6.558 | 6.608 | 1,835,963 | -0.07(-1.00%) |
Feb 09, 2016 | 6.407 | 6.834 | 6.290 | 6.675 | 1,188,435 | +0.14(+2.18%) |
Feb 08, 2016 | 6.993 | 7.295 | 6.156 | 6.533 | 1,984,184 | -0.53(-7.47%) |
Feb 05, 2016 | 7.580 | 7.688 | 6.859 | 7.060 | 3,768,995 | -0.54(-7.16%) |
Feb 04, 2016 | 7.312 | 7.764 | 7.173 | 7.605 | 2,108,058 | +0.26(+3.53%) |
Feb 03, 2016 | 7.446 | 7.580 | 6.910 | 7.345 | 1,575,850 | -0.08(-1.02%) |
Feb 02, 2016 | 7.621 | 7.797 | 7.353 | 7.420 | 1,303,702 | -0.27(-3.49%) |
Feb 01, 2016 | 7.638 | 7.898 | 7.487 | 7.688 | 1,074,559 | -0.04(-0.54%) |
Jan 29, 2016 | 7.764 | 7.920 | 7.487 | 7.730 | 1,484,168 | -0.03(-0.32%) |
Jan 28, 2016 | 7.864 | 7.940 | 7.404 | 7.755 | 1,590,288 | -0.03(-0.32%) |
Jan 27, 2016 | 7.923 | 8.149 | 7.747 | 7.781 | 847,941 | -0.15(-1.90%) |
Jan 26, 2016 | 7.982 | 8.124 | 7.588 | 7.931 | 980,038 | -0.03(-0.42%) |
Jan 25, 2016 | 8.183 | 8.333 | 7.848 | 7.965 | 1,117,090 | -0.30(-3.65%) |
Jan 22, 2016 | 8.434 | 8.505 | 8.116 | 8.266 | 953,672 | -0.05(-0.60%) |
Jan 21, 2016 | 8.250 | 8.509 | 8.040 | 8.317 | 962,414 | +0.05(+0.61%) |
Jan 20, 2016 | 7.931 | 8.384 | 7.571 | 8.266 | 1,120,570 | +0.23(+2.81%) |
Jan 19, 2016 | 8.509 | 8.585 | 7.915 | 8.040 | 869,632 | -0.35(-4.19%) |
Jan 15, 2016 | 8.300 | 8.392 | 8.392 | 8.392 | 1,542,051 | -0.18(-2.15%) |
Jan 14, 2016 | 8.794 | 8.811 | 8.333 | 8.576 | 2,041,876 | -0.17(-1.92%) |
Jan 13, 2016 | 9.263 | 9.305 | 8.677 | 8.744 | 1,586,106 | -0.49(-5.26%) |
Jan 12, 2016 | 8.911 | 9.414 | 8.836 | 9.229 | 1,933,895 | +0.35(+3.96%) |
Jan 11, 2016 | 9.070 | 9.192 | 8.635 | 8.878 | 1,644,376 | -0.17(-1.85%) |
Jan 08, 2016 | 9.028 | 9.447 | 8.970 | 9.045 | 1,719,632 | +0.18(+1.98%) |
Jan 07, 2016 | 9.112 | 9.263 | 8.865 | 8.869 | 1,340,093 | -0.40(-4.34%) |
Jan 06, 2016 | 9.405 | 9.472 | 9.162 | 9.271 | 1,113,721 | -0.27(-2.81%) |
Jan 05, 2016 | 9.305 | 9.564 | 9.280 | 9.539 | 1,168,798 | +0.27(+2.89%) |
Jan 04, 2016 | 9.573 | 9.665 | 9.229 | 9.271 | 1,573,234 | -0.44(-4.49%) |
Dec 31, 2015 | 9.925 | 9.707 | 9.707 | 9.707 | 659,207 | -0.21(-2.15%) |
Dec 30, 2015 | 10.11 | 10.25 | 9.648 | 9.920 | 925,760 | -0.18(-1.78%) |
Dec 29, 2015 | 9.707 | 10.12 | 9.682 | 10.10 | 854,118 | +0.43(+4.42%) |
Dec 28, 2015 | 9.690 | 9.757 | 9.514 | 9.673 | 662,910 | -0.04(-0.43%) |
Dec 24, 2015 | 9.774 | 9.715 | 9.715 | 9.715 | 270,082 | -0.07(-0.68%) |
Dec 23, 2015 | 9.782 | 9.816 | 9.657 | 9.782 | 771,207 | +0.03(+0.34%) |
Dec 22, 2015 | 9.749 | 9.782 | 9.585 | 9.749 | 787,848 | +0.05(+0.52%) |
Dec 21, 2015 | 9.874 | 9.933 | 9.623 | 9.698 | 909,152 | -0.15(-1.53%) |
Dec 18, 2015 | 9.497 | 10.16 | 8.631 | 9.849 | 5,083,795 | +0.35(+3.70%) |
Dec 17, 2015 | 9.397 | 9.539 | 9.162 | 9.497 | 2,048,139 | +0.12(+1.25%) |
Dec 16, 2015 | 9.288 | 9.456 | 9.263 | 9.380 | 2,096,344 | +0.17(+1.82%) |
Dec 15, 2015 | 9.246 | 9.414 | 9.188 | 9.213 | 1,939,704 | +0.01(+0.09%) |
Dec 14, 2015 | 9.129 | 9.330 | 9.112 | 9.204 | 1,539,493 | +0.11(+1.20%) |
Dec 11, 2015 | 9.397 | 9.472 | 9.062 | 9.095 | 1,258,406 | -0.37(-3.89%) |
Dec 10, 2015 | 9.414 | 9.598 | 9.372 | 9.464 | 1,043,990 | +0.03(+0.36%) |
Dec 09, 2015 | 9.682 | 9.690 | 9.255 | 9.430 | 848,314 | -0.33(-3.35%) |
Dec 08, 2015 | 9.631 | 9.824 | 9.564 | 9.757 | 1,488,643 | +0.04(+0.43%) |
Dec 07, 2015 | 10.00 | 10.00 | 9.707 | 9.715 | 851,184 | -0.31(-3.09%) |
Dec 04, 2015 | 9.757 | 10.03 | 9.723 | 10.03 | 735,210 | +0.26(+2.66%) |
Dec 03, 2015 | 10.15 | 10.21 | 9.765 | 9.765 | 901,290 | -0.35(-3.48%) |
Dec 02, 2015 | 10.37 | 10.40 | 10.10 | 10.12 | 722,447 | -0.25(-2.42%) |