Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.194 | 8.609 | 8.182 | 8.564 | 2,684,095 | +0.39(+4.81%) |
Feb 26, 2016 | 8.323 | 8.334 | 7.975 | 8.171 | 2,269,148 | -0.11(-1.29%) |
Feb 25, 2016 | 8.222 | 8.384 | 8.126 | 8.278 | 1,295,203 | +0.10(+1.17%) |
Feb 24, 2016 | 8.289 | 8.337 | 8.059 | 8.182 | 1,614,512 | -0.16(-1.95%) |
Feb 23, 2016 | 8.334 | 8.390 | 8.160 | 8.345 | 1,302,366 | +0.00(+0.00%) |
Feb 22, 2016 | 7.958 | 8.362 | 7.902 | 8.345 | 1,601,972 | +0.47(+5.99%) |
Feb 19, 2016 | 7.952 | 8.025 | 7.812 | 7.874 | 1,487,233 | -0.15(-1.89%) |
Feb 18, 2016 | 7.907 | 8.081 | 7.610 | 8.025 | 2,484,054 | +0.03(+0.42%) |
Feb 17, 2016 | 8.390 | 8.412 | 7.447 | 7.991 | 4,053,614 | -0.62(-7.17%) |
Feb 16, 2016 | 8.289 | 8.727 | 8.289 | 8.609 | 3,178,954 | +0.43(+5.21%) |
Feb 12, 2016 | 8.076 | 8.182 | 8.182 | 8.182 | 2,712,758 | +0.12(+1.53%) |
Feb 11, 2016 | 8.076 | 8.261 | 7.902 | 8.059 | 1,456,737 | -0.13(-1.58%) |
Feb 10, 2016 | 8.233 | 8.311 | 7.963 | 8.188 | 1,741,864 | -0.13(-1.55%) |
Feb 09, 2016 | 8.266 | 8.497 | 8.036 | 8.317 | 2,137,327 | -0.05(-0.60%) |
Feb 08, 2016 | 8.306 | 8.452 | 8.216 | 8.367 | 1,641,751 | -0.05(-0.60%) |
Feb 05, 2016 | 8.328 | 8.499 | 8.289 | 8.418 | 2,076,956 | +0.03(+0.33%) |
Feb 04, 2016 | 8.300 | 8.457 | 8.244 | 8.390 | 1,383,041 | +0.03(+0.40%) |
Feb 03, 2016 | 8.339 | 8.426 | 8.188 | 8.356 | 1,031,265 | +0.06(+0.68%) |
Feb 02, 2016 | 8.266 | 8.317 | 8.059 | 8.300 | 1,022,667 | -0.06(-0.67%) |
Feb 01, 2016 | 8.278 | 8.435 | 8.205 | 8.356 | 1,081,103 | +0.03(+0.34%) |
Jan 29, 2016 | 8.143 | 8.345 | 8.137 | 8.328 | 1,364,000 | +0.17(+2.13%) |
Jan 28, 2016 | 8.115 | 8.188 | 7.935 | 8.154 | 1,033,583 | +0.04(+0.48%) |
Jan 27, 2016 | 8.126 | 8.306 | 7.862 | 8.115 | 1,747,309 | -0.01(-0.14%) |
Jan 26, 2016 | 7.868 | 8.216 | 7.857 | 8.126 | 1,778,284 | +0.23(+2.91%) |
Jan 25, 2016 | 8.064 | 8.137 | 7.862 | 7.896 | 1,733,239 | -0.14(-1.75%) |
Jan 22, 2016 | 8.132 | 8.233 | 7.969 | 8.036 | 1,348,544 | +0.04(+0.49%) |
Jan 21, 2016 | 8.008 | 8.098 | 7.834 | 7.997 | 2,249,583 | -0.01(-0.14%) |
Jan 20, 2016 | 8.053 | 8.152 | 7.514 | 8.008 | 3,484,510 | -0.13(-1.59%) |
Jan 19, 2016 | 8.586 | 8.586 | 8.003 | 8.137 | 2,948,311 | -0.43(-5.04%) |
Jan 15, 2016 | 8.699 | 8.570 | 8.570 | 8.570 | 2,091,411 | -0.26(-2.99%) |
Jan 14, 2016 | 8.856 | 9.114 | 8.586 | 8.833 | 3,059,519 | -0.01(-0.13%) |
Jan 13, 2016 | 9.097 | 9.322 | 8.693 | 8.845 | 3,994,478 | -0.26(-2.84%) |
Jan 12, 2016 | 9.097 | 9.136 | 8.743 | 9.103 | 2,099,196 | +0.03(+0.37%) |
Jan 11, 2016 | 9.080 | 9.120 | 8.962 | 9.069 | 1,514,528 | +0.01(+0.06%) |
Jan 08, 2016 | 9.091 | 9.198 | 8.979 | 9.063 | 1,297,277 | +0.01(+0.06%) |
Jan 07, 2016 | 9.221 | 9.243 | 8.946 | 9.058 | 1,300,157 | -0.34(-3.58%) |
Jan 06, 2016 | 9.007 | 9.411 | 8.946 | 9.394 | 2,881,292 | +0.22(+2.45%) |
Jan 05, 2016 | 8.743 | 9.198 | 8.743 | 9.170 | 2,563,657 | +0.41(+4.68%) |
Jan 04, 2016 | 9.018 | 9.030 | 8.558 | 8.760 | 2,321,796 | -0.38(-4.17%) |
Dec 31, 2015 | 9.120 | 9.142 | 9.142 | 9.142 | 1,375,980 | -0.03(-0.37%) |
Dec 30, 2015 | 9.181 | 9.310 | 9.058 | 9.176 | 1,651,539 | -0.08(-0.91%) |
Dec 29, 2015 | 9.187 | 9.293 | 9.142 | 9.260 | 1,668,460 | +0.09(+0.98%) |
Dec 28, 2015 | 9.103 | 9.215 | 9.075 | 9.170 | 1,653,293 | +0.07(+0.80%) |
Dec 24, 2015 | 9.091 | 9.097 | 9.097 | 9.097 | 668,923 | -0.02(-0.25%) |
Dec 23, 2015 | 9.226 | 9.265 | 8.940 | 9.120 | 2,202,648 | -0.08(-0.91%) |
Dec 22, 2015 | 9.265 | 9.322 | 9.131 | 9.204 | 1,313,788 | -0.06(-0.67%) |
Dec 21, 2015 | 9.293 | 9.439 | 9.164 | 9.265 | 1,958,918 | -0.02(-0.24%) |
Dec 18, 2015 | 9.411 | 9.456 | 9.075 | 9.288 | 6,785,261 | -0.13(-1.37%) |
Dec 17, 2015 | 9.641 | 9.703 | 9.125 | 9.417 | 2,311,279 | -0.20(-2.10%) |
Dec 16, 2015 | 9.653 | 9.759 | 9.484 | 9.619 | 1,745,009 | +0.02(+0.23%) |
Dec 15, 2015 | 9.540 | 9.832 | 9.473 | 9.597 | 1,552,568 | +0.16(+1.66%) |
Dec 14, 2015 | 9.597 | 9.827 | 9.344 | 9.439 | 1,610,980 | -0.15(-1.52%) |
Dec 11, 2015 | 9.366 | 9.653 | 9.277 | 9.585 | 1,680,729 | +0.10(+1.07%) |
Dec 10, 2015 | 9.434 | 9.793 | 9.327 | 9.484 | 1,206,452 | +0.07(+0.72%) |
Dec 09, 2015 | 9.243 | 9.434 | 9.226 | 9.417 | 1,096,423 | +0.09(+0.96%) |
Dec 08, 2015 | 9.540 | 9.580 | 9.299 | 9.327 | 1,575,932 | -0.27(-2.81%) |
Dec 07, 2015 | 9.714 | 9.947 | 9.535 | 9.597 | 1,287,318 | -0.21(-2.17%) |
Dec 04, 2015 | 9.703 | 9.950 | 9.667 | 9.810 | 1,379,733 | +0.08(+0.87%) |
Dec 03, 2015 | 9.832 | 10.04 | 9.554 | 9.726 | 1,969,068 | -0.17(-1.70%) |
Dec 02, 2015 | 9.810 | 10.01 | 9.742 | 9.894 | 1,165,128 | -0.07(-0.68%) |
Dec 01, 2015 | 9.613 | 10.05 | 9.563 | 9.961 | 2,963,192 | +0.38(+3.92%) |
Nov 30, 2015 | 9.664 | 9.726 | 9.552 | 9.585 | 1,006,019 | -0.08(-0.81%) |
Nov 27, 2015 | 9.748 | 9.810 | 9.608 | 9.664 | 446,728 | -0.10(-1.03%) |
Nov 25, 2015 | 9.815 | 9.765 | 9.765 | 9.765 | 590,342 | -0.06(-0.57%) |
Nov 24, 2015 | 9.299 | 9.894 | 9.299 | 9.821 | 1,249,930 | +0.42(+4.48%) |
Nov 23, 2015 | 9.535 | 9.675 | 9.355 | 9.400 | 1,128,400 | -0.14(-1.47%) |
Nov 20, 2015 | 9.406 | 9.619 | 9.394 | 9.540 | 739,584 | +0.13(+1.43%) |
Nov 19, 2015 | 9.344 | 9.434 | 9.139 | 9.406 | 1,069,868 | -0.08(-0.83%) |
Nov 18, 2015 | 9.552 | 9.602 | 9.305 | 9.484 | 894,321 | -0.07(-0.71%) |
Nov 17, 2015 | 9.372 | 9.636 | 9.215 | 9.552 | 854,547 | +0.19(+1.98%) |
Nov 16, 2015 | 9.204 | 9.383 | 9.142 | 9.366 | 899,649 | +0.13(+1.40%) |
Nov 13, 2015 | 9.293 | 9.594 | 9.204 | 9.237 | 733,667 | -0.12(-1.32%) |
Nov 12, 2015 | 9.389 | 9.591 | 9.344 | 9.361 | 876,504 | -0.13(-1.42%) |
Nov 11, 2015 | 9.658 | 9.669 | 9.445 | 9.495 | 1,164,330 | -0.16(-1.69%) |
Nov 10, 2015 | 9.473 | 9.799 | 9.445 | 9.658 | 2,271,985 | +0.14(+1.47%) |
Nov 09, 2015 | 9.501 | 9.658 | 9.439 | 9.518 | 2,394,777 | +0.19(+2.05%) |
Nov 06, 2015 | 9.223 | 9.421 | 9.069 | 9.327 | 1,935,487 | +0.05(+0.53%) |
Nov 05, 2015 | 9.036 | 9.437 | 9.036 | 9.278 | 2,930,104 | +0.42(+4.79%) |
Nov 04, 2015 | 8.958 | 8.997 | 8.799 | 8.854 | 1,398,699 | -0.07(-0.80%) |
Nov 03, 2015 | 9.046 | 9.052 | 8.852 | 8.925 | 1,172,354 | -0.15(-1.70%) |
Nov 02, 2015 | 8.744 | 9.124 | 8.623 | 9.080 | 1,709,953 | +0.37(+4.30%) |
Oct 30, 2015 | 8.650 | 8.730 | 8.540 | 8.705 | 1,775,597 | +0.06(+0.64%) |
Oct 29, 2015 | 8.271 | 8.716 | 7.775 | 8.650 | 5,590,995 | +0.67(+8.41%) |
Oct 28, 2015 | 8.017 | 8.111 | 7.907 | 7.979 | 2,914,586 | +0.00(+0.00%) |
Oct 27, 2015 | 8.331 | 8.348 | 7.957 | 7.979 | 1,716,103 | -0.28(-3.33%) |
Oct 26, 2015 | 8.287 | 8.480 | 8.232 | 8.254 | 1,316,004 | -0.02(-0.27%) |
Oct 23, 2015 | 8.425 | 8.452 | 8.254 | 8.276 | 1,337,593 | -0.12(-1.38%) |
Oct 22, 2015 | 8.122 | 8.463 | 8.073 | 8.392 | 2,084,231 | +0.25(+3.11%) |
Oct 21, 2015 | 8.078 | 8.155 | 7.973 | 8.139 | 1,287,520 | +0.10(+1.30%) |
Oct 20, 2015 | 8.265 | 8.348 | 8.028 | 8.034 | 1,728,759 | -0.21(-2.60%) |
Oct 19, 2015 | 8.282 | 8.381 | 8.194 | 8.249 | 1,570,179 | -0.02(-0.27%) |
Oct 16, 2015 | 8.238 | 8.276 | 8.150 | 8.271 | 1,582,139 | +0.09(+1.08%) |
Oct 15, 2015 | 8.436 | 8.436 | 8.106 | 8.183 | 2,505,141 | -0.10(-1.26%) |
Oct 14, 2015 | 8.441 | 8.441 | 8.265 | 8.287 | 1,022,737 | -0.12(-1.38%) |
Oct 13, 2015 | 8.293 | 8.436 | 8.183 | 8.403 | 1,870,157 | +0.12(+1.39%) |
Oct 12, 2015 | 8.342 | 8.403 | 8.265 | 8.287 | 1,257,362 | -0.03(-0.33%) |
Oct 09, 2015 | 8.364 | 8.364 | 7.920 | 8.315 | 2,171,133 | -0.05(-0.59%) |
Oct 08, 2015 | 8.562 | 8.804 | 8.207 | 8.364 | 5,316,340 | +0.14(+1.74%) |
Oct 07, 2015 | 7.962 | 8.254 | 7.935 | 8.221 | 3,372,360 | +0.30(+3.75%) |
Oct 06, 2015 | 8.227 | 8.304 | 7.902 | 7.924 | 2,633,970 | -0.27(-3.29%) |
Oct 05, 2015 | 8.502 | 8.694 | 8.034 | 8.194 | 7,199,100 | -0.29(-3.44%) |
Oct 02, 2015 | 8.056 | 8.524 | 7.803 | 8.485 | 2,777,983 | +0.46(+5.76%) |
Oct 01, 2015 | 8.144 | 8.183 | 7.623 | 8.023 | 2,515,832 | -0.08(-1.02%) |
Sep 30, 2015 | 7.995 | 8.117 | 7.781 | 8.106 | 2,412,418 | +0.23(+2.86%) |
Sep 29, 2015 | 7.671 | 7.899 | 7.572 | 7.880 | 2,061,706 | +0.26(+3.47%) |
Sep 28, 2015 | 7.676 | 7.734 | 7.577 | 7.616 | 2,440,513 | -0.09(-1.14%) |
Sep 25, 2015 | 7.643 | 7.847 | 7.572 | 7.704 | 3,062,318 | +0.09(+1.23%) |
Sep 24, 2015 | 7.407 | 7.621 | 7.319 | 7.610 | 2,011,807 | +0.18(+2.37%) |
Sep 23, 2015 | 7.335 | 7.632 | 7.291 | 7.434 | 1,519,530 | +0.12(+1.66%) |
Sep 22, 2015 | 7.176 | 7.324 | 7.143 | 7.313 | 1,595,202 | +0.07(+0.99%) |
Sep 21, 2015 | 7.313 | 7.357 | 7.176 | 7.242 | 2,040,785 | +0.00(+0.00%) |
Sep 18, 2015 | 7.561 | 7.561 | 7.203 | 7.242 | 3,784,050 | -0.32(-4.22%) |
Sep 17, 2015 | 7.396 | 7.671 | 7.236 | 7.561 | 2,133,372 | +0.18(+2.46%) |
Sep 16, 2015 | 7.357 | 7.401 | 7.275 | 7.379 | 2,032,838 | +0.07(+0.90%) |
Sep 15, 2015 | 7.319 | 7.495 | 7.220 | 7.313 | 3,161,890 | +0.01(+0.08%) |
Sep 14, 2015 | 7.220 | 7.354 | 7.187 | 7.308 | 1,699,680 | +0.10(+1.37%) |
Sep 11, 2015 | 7.214 | 7.275 | 7.115 | 7.209 | 1,794,102 | -0.03(-0.46%) |
Sep 10, 2015 | 7.352 | 7.352 | 7.108 | 7.242 | 2,095,858 | +0.00(+0.00%) |
Sep 09, 2015 | 7.566 | 7.603 | 7.225 | 7.242 | 2,403,817 | -0.27(-3.59%) |
Sep 08, 2015 | 7.566 | 7.693 | 7.451 | 7.511 | 3,986,398 | +0.10(+1.34%) |
Sep 04, 2015 | 7.269 | 7.412 | 7.412 | 7.412 | 1,874,702 | -0.02(-0.30%) |
Sep 03, 2015 | 7.335 | 7.506 | 7.268 | 7.434 | 1,994,908 | +0.15(+2.04%) |
Sep 02, 2015 | 6.911 | 7.341 | 6.911 | 7.286 | 2,305,055 | +0.29(+4.09%) |
Sep 01, 2015 | 6.994 | 7.286 | 6.944 | 6.999 | 4,290,758 | -0.21(-2.97%) |
Aug 31, 2015 | 6.961 | 7.654 | 6.917 | 7.214 | 3,017,811 | +0.29(+4.21%) |
Aug 28, 2015 | 6.598 | 6.933 | 6.592 | 6.922 | 2,628,865 | +0.29(+4.40%) |
Aug 27, 2015 | 6.878 | 7.021 | 6.515 | 6.631 | 2,723,809 | -0.19(-2.82%) |
Aug 26, 2015 | 6.801 | 6.933 | 6.625 | 6.823 | 2,320,740 | +0.17(+2.48%) |
Aug 25, 2015 | 6.933 | 6.977 | 6.653 | 6.658 | 2,032,318 | -0.12(-1.79%) |
Aug 24, 2015 | 6.625 | 7.032 | 6.521 | 6.779 | 2,568,879 | -0.25(-3.60%) |
Aug 21, 2015 | 7.005 | 7.258 | 6.900 | 7.032 | 2,878,731 | +0.01(+0.16%) |
Aug 20, 2015 | 7.170 | 7.181 | 6.928 | 7.021 | 1,680,001 | -0.23(-3.19%) |
Aug 19, 2015 | 7.374 | 7.407 | 7.055 | 7.253 | 1,710,310 | -0.18(-2.37%) |
Aug 18, 2015 | 7.401 | 7.495 | 7.253 | 7.429 | 1,824,933 | -0.01(-0.07%) |
Aug 17, 2015 | 7.170 | 7.519 | 7.154 | 7.434 | 3,271,530 | +0.26(+3.60%) |
Aug 14, 2015 | 7.385 | 7.385 | 7.055 | 7.176 | 2,291,346 | -0.24(-3.26%) |
Aug 13, 2015 | 7.302 | 7.566 | 7.187 | 7.418 | 2,583,019 | +0.12(+1.66%) |
Aug 12, 2015 | 7.044 | 7.484 | 6.702 | 7.297 | 3,569,885 | +0.20(+2.79%) |
Aug 11, 2015 | 7.099 | 7.132 | 6.845 | 7.099 | 3,572,779 | -0.04(-0.54%) |
Aug 10, 2015 | 7.126 | 7.247 | 7.005 | 7.137 | 2,327,132 | +0.27(+3.93%) |
Aug 07, 2015 | 6.412 | 6.883 | 6.412 | 6.867 | 1,714,574 | +0.44(+6.84%) |
Aug 06, 2015 | 6.471 | 6.476 | 6.288 | 6.428 | 3,304,820 | -0.05(-0.75%) |
Aug 05, 2015 | 6.605 | 6.712 | 6.449 | 6.476 | 2,888,273 | -0.12(-1.87%) |
Aug 04, 2015 | 6.857 | 7.001 | 6.514 | 6.599 | 2,625,150 | -0.12(-1.83%) |
Aug 03, 2015 | 6.883 | 7.039 | 6.492 | 6.723 | 5,060,165 | -0.06(-0.87%) |
Jul 31, 2015 | 6.942 | 7.050 | 6.725 | 6.782 | 6,400,345 | -0.10(-1.40%) |
Jul 30, 2015 | 7.044 | 7.162 | 6.768 | 6.878 | 5,393,848 | -0.28(-3.90%) |
Jul 29, 2015 | 6.889 | 7.404 | 6.862 | 7.157 | 4,431,737 | +0.02(+0.30%) |
Jul 28, 2015 | 7.371 | 7.387 | 7.060 | 7.135 | 3,645,362 | -0.17(-2.35%) |
Jul 27, 2015 | 7.269 | 7.500 | 7.248 | 7.307 | 4,371,444 | -0.01(-0.07%) |
Jul 24, 2015 | 7.119 | 7.602 | 6.980 | 7.312 | 5,383,891 | +0.32(+4.52%) |
Jul 23, 2015 | 6.926 | 7.149 | 6.728 | 6.996 | 4,407,077 | +0.14(+2.03%) |
Jul 22, 2015 | 7.152 | 7.377 | 6.816 | 6.857 | 4,624,360 | -0.28(-3.91%) |
Jul 21, 2015 | 7.462 | 7.548 | 7.082 | 7.135 | 4,928,611 | -0.46(-6.07%) |
Jul 20, 2015 | 7.473 | 7.634 | 7.452 | 7.597 | 4,776,579 | +0.13(+1.80%) |
Jul 17, 2015 | 7.355 | 7.500 | 7.314 | 7.462 | 2,976,813 | +0.10(+1.38%) |
Jul 16, 2015 | 7.103 | 7.452 | 7.098 | 7.361 | 3,751,930 | +0.28(+3.94%) |
Jul 15, 2015 | 7.077 | 7.200 | 7.018 | 7.082 | 4,465,406 | +0.01(+0.08%) |
Jul 14, 2015 | 7.211 | 7.237 | 6.841 | 7.077 | 6,848,142 | -0.26(-3.58%) |
Jul 13, 2015 | 7.216 | 7.521 | 6.980 | 7.339 | 5,879,571 | +0.17(+2.39%) |
Jul 10, 2015 | 6.733 | 7.248 | 6.611 | 7.168 | 5,933,173 | +0.70(+10.86%) |
Jul 09, 2015 | 6.090 | 6.680 | 5.967 | 6.465 | 8,344,472 | +0.41(+6.73%) |
Jul 08, 2015 | 6.085 | 6.125 | 5.811 | 6.058 | 9,124,975 | -0.08(-1.22%) |
Jul 07, 2015 | 6.189 | 6.401 | 6.085 | 6.133 | 12,087,073 | -0.18(-2.89%) |
Jul 06, 2015 | 6.240 | 6.498 | 5.763 | 6.315 | 12,274,814 | -0.33(-5.00%) |
Jul 02, 2015 | 7.039 | 6.648 | 6.648 | 6.648 | 7,897,994 | -0.49(-6.91%) |
Jul 01, 2015 | 7.446 | 7.489 | 7.039 | 7.141 | 4,973,434 | -0.36(-4.79%) |
Jun 30, 2015 | 7.516 | 7.575 | 7.194 | 7.500 | 10,972,381 | -0.08(-0.99%) |
Jun 29, 2015 | 7.704 | 7.907 | 7.355 | 7.575 | 16,638,124 | -0.41(-5.17%) |
Jun 26, 2015 | 7.479 | 8.068 | 7.157 | 7.988 | 25,032,548 | +0.51(+6.81%) |
Jun 25, 2015 | 7.468 | 7.875 | 7.237 | 7.479 | 594,053 | -0.19(-2.45%) |
Jun 24, 2015 | 7.538 | 7.666 | 7.538 | 7.666 | 102,708 | +0.03(+0.35%) |