Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.090 | 7.510 | 7.090 | 7.500 | 13,536 | +0.36(+5.04%) |
Feb 26, 2016 | 6.970 | 7.290 | 6.970 | 7.140 | 27,728 | +0.15(+2.15%) |
Feb 25, 2016 | 6.880 | 6.990 | 6.880 | 6.990 | 10,798 | +0.10(+1.45%) |
Feb 24, 2016 | 6.790 | 7.190 | 6.720 | 6.890 | 39,737 | +0.11(+1.62%) |
Feb 23, 2016 | 6.900 | 7.010 | 6.760 | 6.780 | 17,946 | -0.33(-4.64%) |
Feb 22, 2016 | 7.440 | 7.440 | 7.000 | 7.110 | 28,243 | -0.06(-0.84%) |
Feb 19, 2016 | 6.980 | 7.315 | 6.980 | 7.170 | 34,421 | +0.18(+2.58%) |
Feb 18, 2016 | 6.880 | 7.160 | 6.740 | 6.990 | 9,523 | +0.11(+1.60%) |
Feb 17, 2016 | 6.900 | 7.110 | 6.720 | 6.880 | 58,623 | -0.08(-1.15%) |
Feb 16, 2016 | 6.980 | 7.010 | 6.700 | 6.960 | 20,938 | -0.03(-0.43%) |
Feb 12, 2016 | 7.050 | 6.990 | 6.990 | 6.990 | 20,100 | -0.06(-0.85%) |
Feb 11, 2016 | 7.070 | 7.080 | 6.820 | 7.050 | 14,340 | -0.13(-1.81%) |
Feb 10, 2016 | 7.320 | 7.320 | 6.800 | 7.180 | 31,870 | -0.10(-1.37%) |
Feb 09, 2016 | 7.250 | 7.500 | 7.220 | 7.280 | 12,928 | -0.03(-0.41%) |
Feb 08, 2016 | 7.230 | 7.380 | 7.020 | 7.310 | 10,820 | +0.04(+0.55%) |
Feb 05, 2016 | 7.260 | 7.320 | 7.140 | 7.270 | 10,553 | -0.17(-2.28%) |
Feb 04, 2016 | 7.380 | 7.440 | 7.086 | 7.440 | 7,247 | +0.03(+0.40%) |
Feb 03, 2016 | 7.390 | 7.450 | 7.040 | 7.410 | 28,898 | +0.11(+1.51%) |
Feb 02, 2016 | 7.620 | 7.710 | 7.300 | 7.300 | 4,638 | -0.40(-5.19%) |
Feb 01, 2016 | 7.790 | 7.850 | 7.600 | 7.700 | 16,366 | -0.06(-0.77%) |
Jan 29, 2016 | 7.370 | 7.790 | 7.250 | 7.760 | 25,042 | +0.50(+6.89%) |
Jan 28, 2016 | 7.200 | 7.310 | 7.100 | 7.260 | 20,316 | +0.09(+1.26%) |
Jan 27, 2016 | 7.100 | 7.260 | 7.060 | 7.170 | 47,652 | -0.01(-0.14%) |
Jan 26, 2016 | 7.440 | 7.440 | 7.180 | 7.180 | 11,539 | -0.26(-3.49%) |
Jan 25, 2016 | 7.530 | 7.530 | 7.330 | 7.440 | 6,833 | -0.16(-2.11%) |
Jan 22, 2016 | 7.880 | 8.080 | 7.530 | 7.600 | 10,383 | -0.24(-3.06%) |
Jan 21, 2016 | 7.680 | 8.130 | 7.308 | 7.840 | 31,738 | +0.17(+2.28%) |
Jan 20, 2016 | 7.500 | 7.970 | 7.020 | 7.665 | 81,327 | +0.12(+1.52%) |
Jan 19, 2016 | 7.770 | 7.770 | 7.448 | 7.550 | 40,917 | -0.24(-3.08%) |
Jan 15, 2016 | 7.670 | 7.790 | 7.790 | 7.790 | 55,000 | -0.08(-1.02%) |
Jan 14, 2016 | 8.050 | 8.330 | 7.850 | 7.870 | 19,516 | -0.20(-2.48%) |
Jan 13, 2016 | 8.050 | 8.150 | 7.800 | 8.070 | 35,045 | -0.22(-2.65%) |
Jan 12, 2016 | 8.430 | 8.620 | 8.100 | 8.290 | 30,120 | +0.05(+0.67%) |
Jan 11, 2016 | 8.440 | 8.557 | 8.190 | 8.235 | 29,048 | -0.21(-2.54%) |
Jan 08, 2016 | 8.720 | 8.720 | 8.350 | 8.450 | 43,763 | -0.31(-3.54%) |
Jan 07, 2016 | 9.020 | 9.050 | 8.650 | 8.760 | 31,797 | -0.40(-4.37%) |
Jan 06, 2016 | 9.140 | 9.280 | 9.098 | 9.160 | 16,684 | -0.04(-0.43%) |
Jan 05, 2016 | 9.200 | 9.228 | 9.020 | 9.200 | 10,525 | -0.06(-0.65%) |
Jan 04, 2016 | 9.410 | 9.430 | 9.130 | 9.260 | 16,238 | -0.33(-3.44%) |
Dec 31, 2015 | 9.520 | 9.590 | 9.590 | 9.590 | 74,900 | -0.09(-0.93%) |
Dec 30, 2015 | 9.230 | 9.680 | 9.130 | 9.680 | 51,794 | +0.48(+5.22%) |
Dec 29, 2015 | 9.070 | 9.350 | 9.070 | 9.200 | 54,090 | +0.05(+0.55%) |
Dec 28, 2015 | 9.040 | 9.220 | 9.020 | 9.150 | 25,723 | +0.13(+1.44%) |
Dec 24, 2015 | 9.340 | 9.020 | 9.020 | 9.020 | 11,200 | -0.20(-2.17%) |
Dec 23, 2015 | 9.290 | 9.440 | 9.160 | 9.220 | 23,265 | -0.05(-0.54%) |
Dec 22, 2015 | 9.450 | 9.450 | 9.270 | 9.270 | 14,851 | +0.01(+0.11%) |
Dec 21, 2015 | 9.130 | 9.430 | 9.110 | 9.260 | 50,224 | +0.16(+1.76%) |
Dec 18, 2015 | 8.530 | 9.310 | 8.510 | 9.100 | 21,721 | +0.30(+3.41%) |
Dec 17, 2015 | 8.920 | 9.230 | 8.700 | 8.800 | 52,588 | -0.19(-2.11%) |
Dec 16, 2015 | 8.900 | 9.370 | 8.500 | 8.990 | 194,960 | +0.00(+0.00%) |
Dec 15, 2015 | 9.460 | 9.485 | 8.890 | 8.990 | 45,467 | -0.41(-4.36%) |
Dec 14, 2015 | 9.480 | 9.670 | 9.370 | 9.400 | 18,430 | -0.10(-1.05%) |
Dec 11, 2015 | 9.940 | 10.09 | 9.430 | 9.500 | 12,260 | -0.48(-4.81%) |
Dec 10, 2015 | 10.02 | 10.11 | 9.890 | 9.980 | 9,017 | -0.04(-0.40%) |
Dec 09, 2015 | 10.15 | 10.26 | 9.931 | 10.02 | 31,403 | -0.12(-1.18%) |
Dec 08, 2015 | 10.64 | 10.64 | 10.05 | 10.14 | 34,632 | -0.59(-5.50%) |
Dec 07, 2015 | 10.91 | 10.96 | 10.66 | 10.73 | 19,949 | -0.27(-2.45%) |
Dec 04, 2015 | 10.87 | 11.00 | 10.86 | 11.00 | 22,713 | +0.20(+1.85%) |
Dec 03, 2015 | 10.49 | 10.86 | 10.29 | 10.80 | 36,644 | +0.38(+3.65%) |
Dec 02, 2015 | 10.63 | 10.81 | 10.35 | 10.42 | 52,819 | -0.24(-2.25%) |