Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.120 | 8.630 | 7.970 | 8.410 | 1,640,649 | +0.33(+4.08%) |
Feb 26, 2016 | 7.730 | 8.440 | 7.720 | 8.080 | 1,532,210 | +0.45(+5.90%) |
Feb 25, 2016 | 7.710 | 8.070 | 7.290 | 7.630 | 1,646,664 | -0.18(-2.30%) |
Feb 24, 2016 | 7.720 | 7.830 | 7.070 | 7.810 | 2,326,677 | -0.25(-3.10%) |
Feb 23, 2016 | 8.550 | 8.680 | 7.970 | 8.060 | 1,775,285 | -0.60(-6.93%) |
Feb 22, 2016 | 7.830 | 8.770 | 7.810 | 8.660 | 1,745,398 | +0.85(+10.88%) |
Feb 19, 2016 | 8.210 | 8.210 | 7.639 | 7.810 | 1,450,794 | -0.48(-5.79%) |
Feb 18, 2016 | 8.400 | 8.530 | 7.790 | 8.290 | 1,357,147 | -0.16(-1.89%) |
Feb 17, 2016 | 8.180 | 9.020 | 8.170 | 8.450 | 2,020,103 | +0.30(+3.68%) |
Feb 16, 2016 | 7.650 | 8.287 | 7.510 | 8.150 | 1,517,478 | +0.65(+8.67%) |
Feb 12, 2016 | 6.850 | 7.500 | 7.500 | 7.500 | 1,374,100 | +0.70(+10.29%) |
Feb 11, 2016 | 6.840 | 7.130 | 6.490 | 6.800 | 2,465,709 | -0.37(-5.16%) |
Feb 10, 2016 | 7.160 | 7.590 | 6.960 | 7.170 | 1,591,375 | +0.03(+0.42%) |
Feb 09, 2016 | 7.310 | 7.415 | 6.900 | 7.140 | 1,445,294 | -0.38(-5.05%) |
Feb 08, 2016 | 7.800 | 7.880 | 7.310 | 7.520 | 1,658,387 | -0.28(-3.59%) |
Feb 05, 2016 | 7.740 | 8.129 | 7.590 | 7.800 | 1,829,167 | -0.14(-1.76%) |
Feb 04, 2016 | 6.940 | 7.960 | 6.930 | 7.940 | 1,919,063 | +1.00(+14.41%) |
Feb 03, 2016 | 7.170 | 7.170 | 6.240 | 6.940 | 1,882,630 | -0.18(-2.53%) |
Feb 02, 2016 | 6.960 | 7.370 | 6.690 | 7.120 | 1,936,966 | -0.03(-0.42%) |
Feb 01, 2016 | 7.250 | 7.320 | 6.830 | 7.150 | 1,152,604 | -0.12(-1.65%) |
Jan 29, 2016 | 6.770 | 7.310 | 6.710 | 7.270 | 1,805,066 | +0.52(+7.70%) |
Jan 28, 2016 | 7.120 | 7.340 | 6.690 | 6.750 | 1,070,002 | -0.11(-1.60%) |
Jan 27, 2016 | 6.930 | 7.270 | 6.750 | 6.860 | 1,470,339 | -0.16(-2.28%) |
Jan 26, 2016 | 6.610 | 7.090 | 6.410 | 7.020 | 1,357,422 | +0.48(+7.34%) |
Jan 25, 2016 | 6.980 | 7.290 | 6.510 | 6.540 | 1,402,580 | -0.64(-8.91%) |
Jan 22, 2016 | 7.050 | 7.790 | 6.860 | 7.180 | 2,420,051 | +0.44(+6.53%) |
Jan 21, 2016 | 6.650 | 7.230 | 6.470 | 6.740 | 2,194,071 | +0.04(+0.60%) |
Jan 20, 2016 | 5.960 | 6.710 | 5.775 | 6.700 | 1,876,800 | +0.47(+7.54%) |
Jan 19, 2016 | 6.750 | 6.800 | 6.030 | 6.230 | 1,675,068 | -0.50(-7.43%) |
Jan 15, 2016 | 6.470 | 6.730 | 6.730 | 6.730 | 1,194,300 | -0.02(-0.30%) |
Jan 14, 2016 | 6.730 | 6.770 | 5.990 | 6.750 | 2,297,669 | +0.07(+1.05%) |
Jan 13, 2016 | 7.050 | 7.510 | 6.580 | 6.680 | 1,978,396 | -0.37(-5.25%) |
Jan 12, 2016 | 7.620 | 7.740 | 6.880 | 7.050 | 2,264,881 | -0.45(-6.00%) |
Jan 11, 2016 | 7.940 | 8.040 | 7.200 | 7.500 | 1,913,093 | -0.41(-5.18%) |
Jan 08, 2016 | 8.050 | 8.120 | 7.555 | 7.910 | 1,737,983 | -0.08(-1.00%) |
Jan 07, 2016 | 8.500 | 8.550 | 7.870 | 7.990 | 2,390,601 | -0.74(-8.48%) |
Jan 06, 2016 | 8.580 | 9.150 | 8.550 | 8.730 | 1,818,529 | -0.02(-0.23%) |
Jan 05, 2016 | 9.580 | 9.610 | 8.710 | 8.750 | 3,018,854 | -0.88(-9.14%) |
Jan 04, 2016 | 8.740 | 9.800 | 8.500 | 9.630 | 2,382,090 | +0.79(+8.94%) |
Dec 31, 2015 | 8.920 | 8.840 | 8.840 | 8.840 | 1,701,500 | -0.02(-0.23%) |
Dec 30, 2015 | 9.010 | 9.460 | 8.820 | 8.860 | 1,257,492 | -0.20(-2.21%) |
Dec 29, 2015 | 9.260 | 9.420 | 8.740 | 9.060 | 1,548,478 | -0.10(-1.09%) |
Dec 28, 2015 | 9.710 | 9.740 | 9.130 | 9.160 | 1,563,372 | -0.58(-5.95%) |
Dec 24, 2015 | 9.570 | 9.740 | 9.740 | 9.740 | 1,030,400 | +0.23(+2.42%) |
Dec 23, 2015 | 8.800 | 9.670 | 8.770 | 9.510 | 2,511,181 | +0.83(+9.56%) |
Dec 22, 2015 | 8.200 | 8.780 | 8.050 | 8.680 | 1,985,438 | +0.58(+7.16%) |
Dec 21, 2015 | 8.560 | 8.680 | 8.060 | 8.100 | 2,442,125 | -0.47(-5.48%) |
Dec 18, 2015 | 8.120 | 8.860 | 8.120 | 8.570 | 4,217,135 | +0.59(+7.39%) |
Dec 17, 2015 | 8.860 | 9.740 | 7.870 | 7.980 | 6,518,723 | -0.14(-1.72%) |
Dec 16, 2015 | 8.810 | 9.140 | 7.930 | 8.120 | 3,953,155 | -0.70(-7.94%) |
Dec 15, 2015 | 8.450 | 9.230 | 8.360 | 8.820 | 3,297,060 | +0.63(+7.69%) |
Dec 14, 2015 | 8.780 | 8.890 | 7.900 | 8.190 | 2,701,984 | -0.66(-7.46%) |
Dec 11, 2015 | 9.210 | 9.290 | 8.340 | 8.850 | 4,115,190 | -0.52(-5.55%) |
Dec 10, 2015 | 11.05 | 11.06 | 9.320 | 9.370 | 5,866,826 | -2.14(-18.59%) |
Dec 09, 2015 | 10.56 | 11.54 | 10.52 | 11.51 | 1,488,789 | +0.91(+8.58%) |
Dec 08, 2015 | 11.41 | 11.47 | 10.35 | 10.60 | 2,474,970 | -0.99(-8.54%) |
Dec 07, 2015 | 11.93 | 11.94 | 11.48 | 11.59 | 1,729,445 | -0.53(-4.37%) |
Dec 04, 2015 | 12.56 | 12.65 | 11.74 | 12.12 | 1,684,659 | -0.54(-4.27%) |
Dec 03, 2015 | 13.72 | 13.80 | 12.64 | 12.66 | 2,131,142 | -1.10(-7.99%) |
Dec 02, 2015 | 14.00 | 14.21 | 13.63 | 13.76 | 1,130,440 | -0.26(-1.85%) |