Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.230 | 8.440 | 8.060 | 8.130 | 1,954,996 | -0.12(-1.45%) |
Feb 26, 2016 | 7.910 | 8.270 | 7.830 | 8.250 | 1,667,419 | +0.44(+5.63%) |
Feb 25, 2016 | 7.990 | 8.190 | 7.660 | 7.810 | 1,324,225 | -0.10(-1.26%) |
Feb 24, 2016 | 7.630 | 7.930 | 7.175 | 7.910 | 1,320,122 | +0.15(+1.93%) |
Feb 23, 2016 | 8.090 | 8.290 | 7.760 | 7.760 | 1,253,576 | -0.43(-5.25%) |
Feb 22, 2016 | 8.440 | 8.500 | 7.955 | 8.190 | 1,328,862 | -0.11(-1.33%) |
Feb 19, 2016 | 8.000 | 8.320 | 7.770 | 8.300 | 1,176,819 | +0.24(+2.98%) |
Feb 18, 2016 | 8.640 | 8.640 | 8.050 | 8.060 | 1,629,204 | -0.53(-6.17%) |
Feb 17, 2016 | 7.930 | 8.640 | 7.930 | 8.590 | 2,510,890 | +0.73(+9.29%) |
Feb 16, 2016 | 7.760 | 7.970 | 7.630 | 7.860 | 1,751,584 | +0.32(+4.24%) |
Feb 12, 2016 | 7.620 | 7.540 | 7.540 | 7.540 | 2,369,600 | +0.11(+1.48%) |
Feb 11, 2016 | 7.000 | 7.620 | 6.960 | 7.430 | 2,101,979 | +0.26(+3.63%) |
Feb 10, 2016 | 7.350 | 7.880 | 7.120 | 7.170 | 1,477,289 | -0.11(-1.51%) |
Feb 09, 2016 | 7.110 | 7.530 | 7.000 | 7.280 | 1,366,233 | -0.04(-0.55%) |
Feb 08, 2016 | 7.770 | 7.800 | 7.100 | 7.320 | 1,920,011 | -0.58(-7.34%) |
Feb 05, 2016 | 8.210 | 8.440 | 7.760 | 7.900 | 2,040,418 | -0.37(-4.47%) |
Feb 04, 2016 | 7.970 | 8.890 | 7.850 | 8.270 | 1,677,236 | +0.16(+1.97%) |
Feb 03, 2016 | 8.070 | 8.150 | 7.490 | 8.110 | 2,210,511 | +0.00(+0.00%) |
Feb 02, 2016 | 8.600 | 8.600 | 7.950 | 8.110 | 2,209,150 | -0.60(-6.89%) |
Feb 01, 2016 | 8.940 | 9.060 | 8.320 | 8.710 | 1,936,859 | -0.09(-1.02%) |
Jan 29, 2016 | 8.480 | 8.820 | 8.160 | 8.800 | 2,249,065 | +0.24(+2.80%) |
Jan 28, 2016 | 9.040 | 9.080 | 8.300 | 8.560 | 1,675,169 | -0.32(-3.60%) |
Jan 27, 2016 | 9.540 | 9.740 | 8.760 | 8.880 | 2,093,086 | -0.71(-7.40%) |
Jan 26, 2016 | 9.810 | 9.920 | 9.010 | 9.590 | 1,371,401 | -0.24(-2.44%) |
Jan 25, 2016 | 10.26 | 10.54 | 9.830 | 9.830 | 1,957,112 | -0.55(-5.30%) |
Jan 22, 2016 | 10.16 | 10.47 | 10.05 | 10.38 | 1,510,300 | +0.58(+5.92%) |
Jan 21, 2016 | 9.600 | 10.25 | 9.390 | 9.800 | 1,715,000 | +0.05(+0.51%) |
Jan 20, 2016 | 8.810 | 10.07 | 8.270 | 9.750 | 3,611,099 | +0.61(+6.67%) |
Jan 19, 2016 | 10.31 | 10.49 | 8.650 | 9.140 | 2,433,110 | -0.96(-9.50%) |
Jan 15, 2016 | 9.740 | 10.10 | 10.10 | 10.10 | 1,750,200 | -0.11(-1.08%) |
Jan 14, 2016 | 10.16 | 10.52 | 8.750 | 10.21 | 3,389,179 | +0.15(+1.49%) |
Jan 13, 2016 | 12.38 | 12.46 | 10.03 | 10.06 | 3,345,555 | -2.16(-17.68%) |
Jan 12, 2016 | 12.50 | 13.07 | 11.69 | 12.22 | 2,055,472 | -0.15(-1.21%) |
Jan 11, 2016 | 14.80 | 14.90 | 11.87 | 12.37 | 3,714,013 | -2.48(-16.70%) |
Jan 08, 2016 | 15.00 | 15.44 | 14.60 | 14.85 | 1,107,359 | -0.15(-1.00%) |
Jan 07, 2016 | 15.25 | 15.36 | 14.79 | 15.00 | 1,324,030 | -0.77(-4.88%) |
Jan 06, 2016 | 16.01 | 16.17 | 15.58 | 15.77 | 1,101,298 | -0.62(-3.78%) |
Jan 05, 2016 | 16.64 | 17.20 | 16.26 | 16.39 | 881,089 | -0.25(-1.50%) |
Jan 04, 2016 | 16.93 | 17.51 | 16.48 | 16.64 | 1,083,568 | -0.69(-3.98%) |
Dec 31, 2015 | 17.29 | 17.33 | 17.33 | 17.33 | 946,400 | -0.09(-0.52%) |
Dec 30, 2015 | 17.12 | 17.78 | 17.09 | 17.42 | 764,814 | +0.30(+1.75%) |
Dec 29, 2015 | 17.18 | 17.46 | 16.73 | 17.12 | 963,566 | +0.08(+0.47%) |
Dec 28, 2015 | 17.00 | 17.42 | 16.68 | 17.04 | 748,796 | -0.04(-0.23%) |
Dec 24, 2015 | 17.00 | 17.08 | 17.08 | 17.08 | 686,900 | +0.09(+0.53%) |
Dec 23, 2015 | 16.90 | 17.27 | 16.78 | 16.99 | 763,319 | +0.21(+1.25%) |
Dec 22, 2015 | 16.96 | 16.96 | 16.35 | 16.78 | 584,040 | +0.01(+0.06%) |
Dec 21, 2015 | 17.00 | 17.14 | 16.38 | 16.77 | 1,206,419 | +0.76(+4.75%) |
Dec 18, 2015 | 16.06 | 16.55 | 15.99 | 16.01 | 1,854,823 | -0.15(-0.93%) |
Dec 17, 2015 | 16.54 | 16.71 | 15.95 | 16.16 | 707,556 | -0.28(-1.70%) |
Dec 16, 2015 | 16.05 | 16.47 | 15.67 | 16.44 | 1,214,680 | +0.54(+3.40%) |
Dec 15, 2015 | 15.43 | 16.29 | 15.43 | 15.90 | 1,160,386 | +0.65(+4.26%) |
Dec 14, 2015 | 15.37 | 15.76 | 14.67 | 15.25 | 1,200,567 | -0.16(-1.04%) |
Dec 11, 2015 | 16.00 | 16.27 | 15.39 | 15.41 | 1,028,893 | -1.01(-6.15%) |
Dec 10, 2015 | 16.36 | 16.58 | 16.15 | 16.42 | 615,970 | +0.13(+0.80%) |
Dec 09, 2015 | 16.95 | 16.98 | 16.07 | 16.29 | 871,878 | -0.75(-4.40%) |
Dec 08, 2015 | 16.44 | 17.20 | 16.41 | 17.04 | 861,143 | +0.28(+1.67%) |
Dec 07, 2015 | 17.56 | 17.56 | 16.71 | 16.76 | 1,254,495 | -0.83(-4.72%) |
Dec 04, 2015 | 17.20 | 17.63 | 16.76 | 17.59 | 1,296,400 | +0.79(+4.70%) |
Dec 03, 2015 | 17.82 | 17.94 | 16.30 | 16.80 | 1,397,428 | -0.82(-4.65%) |
Dec 02, 2015 | 17.63 | 18.25 | 17.51 | 17.62 | 893,366 | +0.03(+0.17%) |