Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.894 | 7.954 | 7.812 | 7.883 | 109,107 | +0.09(+1.12%) |
Feb 26, 2016 | 7.790 | 7.910 | 7.724 | 7.795 | 167,346 | +0.14(+1.86%) |
Feb 25, 2016 | 7.626 | 7.659 | 7.560 | 7.653 | 87,633 | -0.02(-0.21%) |
Feb 24, 2016 | 7.446 | 7.692 | 7.292 | 7.670 | 116,391 | +0.11(+1.45%) |
Feb 23, 2016 | 7.768 | 7.768 | 7.517 | 7.560 | 115,568 | -0.22(-2.81%) |
Feb 22, 2016 | 7.659 | 7.790 | 7.659 | 7.779 | 125,732 | +0.33(+4.48%) |
Feb 19, 2016 | 7.544 | 7.544 | 7.353 | 7.446 | 114,256 | -0.14(-1.87%) |
Feb 18, 2016 | 7.571 | 7.610 | 7.342 | 7.588 | 161,699 | +0.07(+0.87%) |
Feb 17, 2016 | 7.528 | 7.608 | 7.369 | 7.522 | 217,165 | +0.24(+3.30%) |
Feb 16, 2016 | 7.276 | 7.369 | 7.150 | 7.282 | 178,007 | +0.22(+3.10%) |
Feb 12, 2016 | 6.943 | 7.063 | 7.063 | 7.063 | 164,818 | +0.26(+3.86%) |
Feb 11, 2016 | 6.948 | 7.003 | 6.620 | 6.800 | 134,944 | -0.24(-3.42%) |
Feb 10, 2016 | 7.041 | 7.265 | 6.943 | 7.041 | 158,381 | +0.04(+0.55%) |
Feb 09, 2016 | 6.915 | 7.079 | 6.877 | 7.003 | 149,477 | -0.07(-1.00%) |
Feb 08, 2016 | 7.407 | 7.407 | 6.964 | 7.074 | 163,075 | -0.44(-5.82%) |
Feb 05, 2016 | 7.757 | 7.779 | 7.511 | 7.511 | 76,749 | -0.25(-3.17%) |
Feb 04, 2016 | 7.549 | 7.883 | 7.522 | 7.757 | 348,529 | +0.25(+3.35%) |
Feb 03, 2016 | 7.511 | 7.555 | 7.172 | 7.506 | 386,024 | +0.16(+2.16%) |
Feb 02, 2016 | 7.314 | 7.347 | 7.183 | 7.347 | 149,068 | -0.11(-1.47%) |
Feb 01, 2016 | 7.500 | 7.517 | 7.216 | 7.456 | 244,779 | -0.12(-1.59%) |
Jan 29, 2016 | 7.550 | 7.658 | 7.434 | 7.577 | 178,568 | +0.11(+1.53%) |
Jan 28, 2016 | 7.165 | 7.463 | 7.137 | 7.463 | 262,370 | +0.47(+6.75%) |
Jan 27, 2016 | 6.991 | 7.072 | 6.807 | 6.991 | 267,931 | -0.02(-0.23%) |
Jan 26, 2016 | 6.731 | 7.007 | 6.622 | 7.007 | 259,666 | +0.35(+5.30%) |
Jan 25, 2016 | 6.899 | 7.154 | 6.644 | 6.655 | 290,918 | -0.31(-4.44%) |
Jan 22, 2016 | 6.817 | 7.045 | 6.752 | 6.964 | 363,178 | +0.40(+6.03%) |
Jan 21, 2016 | 5.944 | 6.611 | 5.917 | 6.568 | 628,005 | +0.68(+11.51%) |
Jan 20, 2016 | 6.232 | 6.286 | 5.771 | 5.890 | 332,409 | -0.46(-7.18%) |
Jan 19, 2016 | 6.541 | 6.606 | 6.221 | 6.346 | 333,796 | -0.20(-2.99%) |
Jan 15, 2016 | 6.704 | 6.541 | 6.541 | 6.541 | 360,831 | -0.36(-5.26%) |
Jan 14, 2016 | 6.611 | 6.948 | 6.535 | 6.904 | 472,200 | +0.29(+4.43%) |
Jan 13, 2016 | 7.007 | 7.121 | 6.530 | 6.611 | 231,103 | -0.36(-5.21%) |
Jan 12, 2016 | 7.197 | 7.306 | 6.774 | 6.975 | 257,608 | -0.11(-1.53%) |
Jan 11, 2016 | 7.322 | 7.333 | 6.986 | 7.083 | 145,792 | -0.19(-2.65%) |
Jan 08, 2016 | 7.262 | 7.354 | 7.240 | 7.276 | 107,252 | +0.08(+1.09%) |
Jan 07, 2016 | 7.268 | 7.422 | 7.175 | 7.197 | 154,871 | -0.20(-2.64%) |
Jan 06, 2016 | 7.772 | 7.772 | 7.392 | 7.392 | 100,809 | -0.46(-5.87%) |
Jan 05, 2016 | 7.805 | 7.859 | 7.653 | 7.853 | 106,438 | +0.09(+1.19%) |
Jan 04, 2016 | 7.805 | 7.821 | 7.517 | 7.761 | 330,630 | -0.09(-1.17%) |
Dec 31, 2015 | 7.444 | 7.853 | 7.853 | 7.853 | 471,325 | +0.39(+5.27%) |
Dec 30, 2015 | 7.536 | 7.649 | 7.428 | 7.460 | 596,350 | -0.14(-1.84%) |
Dec 29, 2015 | 7.697 | 7.778 | 7.498 | 7.600 | 356,390 | -0.02(-0.21%) |
Dec 28, 2015 | 7.864 | 7.864 | 7.525 | 7.617 | 452,108 | -0.39(-4.84%) |
Dec 24, 2015 | 8.020 | 8.004 | 8.004 | 8.004 | 81,743 | +0.04(+0.47%) |
Dec 23, 2015 | 7.708 | 7.977 | 7.708 | 7.966 | 490,868 | +0.30(+3.86%) |
Dec 22, 2015 | 7.256 | 7.692 | 7.256 | 7.670 | 557,065 | +0.40(+5.48%) |
Dec 21, 2015 | 7.143 | 7.278 | 7.073 | 7.272 | 404,106 | +0.11(+1.58%) |
Dec 18, 2015 | 6.992 | 7.205 | 6.976 | 7.159 | 381,545 | +0.10(+1.45%) |
Dec 17, 2015 | 7.105 | 7.261 | 6.997 | 7.057 | 656,389 | -0.05(-0.68%) |
Dec 16, 2015 | 6.906 | 7.097 | 6.906 | 7.105 | 562,731 | +0.19(+2.80%) |
Dec 15, 2015 | 6.944 | 7.027 | 6.863 | 6.911 | 582,119 | +0.12(+1.82%) |
Dec 14, 2015 | 7.003 | 7.003 | 6.696 | 6.788 | 361,128 | -0.24(-3.37%) |
Dec 11, 2015 | 7.256 | 7.347 | 7.007 | 7.024 | 457,598 | -0.44(-5.91%) |
Dec 10, 2015 | 7.450 | 7.536 | 7.294 | 7.466 | 292,080 | +0.02(+0.22%) |
Dec 09, 2015 | 7.261 | 7.530 | 7.175 | 7.450 | 487,486 | +0.30(+4.14%) |
Dec 08, 2015 | 6.863 | 7.293 | 6.863 | 7.154 | 377,287 | +0.12(+1.68%) |
Dec 07, 2015 | 7.590 | 7.590 | 6.944 | 7.035 | 751,364 | -0.63(-8.22%) |
Dec 04, 2015 | 7.703 | 7.786 | 7.608 | 7.665 | 392,688 | -0.16(-2.00%) |
Dec 03, 2015 | 8.106 | 8.171 | 7.783 | 7.821 | 332,378 | -0.33(-4.09%) |
Dec 02, 2015 | 8.392 | 8.392 | 8.101 | 8.155 | 339,516 | -0.29(-3.38%) |