Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.989 | 8.070 | 7.828 | 7.909 | 1,259,813 | -0.12(-1.50%) |
Feb 26, 2016 | 8.278 | 8.359 | 7.969 | 8.030 | 1,650,948 | +0.02(+0.25%) |
Feb 25, 2016 | 7.607 | 8.016 | 7.546 | 8.009 | 1,929,749 | -0.11(-1.32%) |
Feb 24, 2016 | 8.077 | 8.137 | 7.459 | 8.117 | 3,865,269 | +0.06(+0.75%) |
Feb 23, 2016 | 7.587 | 8.231 | 7.493 | 8.056 | 10,242,142 | +1.33(+19.76%) |
Feb 22, 2016 | 6.318 | 6.949 | 6.318 | 6.727 | 2,112,723 | +0.51(+8.21%) |
Feb 19, 2016 | 6.063 | 6.237 | 5.895 | 6.217 | 996,328 | +0.16(+2.66%) |
Feb 18, 2016 | 6.143 | 6.197 | 6.016 | 6.056 | 803,359 | -0.09(-1.42%) |
Feb 17, 2016 | 5.962 | 6.351 | 5.646 | 6.143 | 3,149,193 | +0.26(+4.33%) |
Feb 16, 2016 | 5.284 | 5.935 | 5.243 | 5.888 | 2,845,421 | +0.86(+17.09%) |
Feb 12, 2016 | 5.418 | 5.029 | 5.029 | 5.029 | 2,610,764 | -0.20(-3.85%) |
Feb 11, 2016 | 5.237 | 5.358 | 4.512 | 5.230 | 4,911,565 | -0.10(-1.89%) |
Feb 10, 2016 | 5.572 | 5.587 | 5.223 | 5.331 | 2,462,881 | -0.10(-1.85%) |
Feb 09, 2016 | 6.271 | 6.546 | 5.354 | 5.431 | 4,057,952 | -0.93(-14.66%) |
Feb 08, 2016 | 6.969 | 6.969 | 6.220 | 6.365 | 2,195,562 | -0.64(-9.11%) |
Feb 05, 2016 | 7.278 | 7.399 | 6.982 | 7.002 | 1,851,705 | -0.30(-4.05%) |
Feb 04, 2016 | 7.157 | 7.405 | 7.043 | 7.298 | 2,138,530 | +0.15(+2.16%) |
Feb 03, 2016 | 7.506 | 7.519 | 6.935 | 7.143 | 2,546,566 | -0.36(-4.74%) |
Feb 02, 2016 | 7.889 | 7.909 | 7.472 | 7.499 | 1,928,520 | -0.40(-5.02%) |
Feb 01, 2016 | 7.915 | 8.036 | 7.781 | 7.895 | 949,479 | -0.10(-1.26%) |
Jan 29, 2016 | 7.929 | 8.124 | 7.868 | 7.996 | 813,065 | +0.11(+1.36%) |
Jan 28, 2016 | 8.043 | 8.157 | 7.835 | 7.889 | 874,846 | -0.12(-1.51%) |
Jan 27, 2016 | 8.285 | 8.318 | 7.983 | 8.009 | 763,531 | -0.30(-3.56%) |
Jan 26, 2016 | 8.063 | 8.325 | 7.909 | 8.305 | 1,094,157 | +0.19(+2.40%) |
Jan 25, 2016 | 8.379 | 8.399 | 8.097 | 8.110 | 1,010,954 | -0.21(-2.58%) |
Jan 22, 2016 | 8.600 | 8.721 | 8.325 | 8.325 | 1,712,550 | -0.05(-0.64%) |
Jan 21, 2016 | 8.191 | 8.701 | 7.922 | 8.379 | 1,472,219 | +0.13(+1.55%) |
Jan 20, 2016 | 8.459 | 8.594 | 7.754 | 8.251 | 2,788,731 | -0.34(-3.98%) |
Jan 19, 2016 | 9.050 | 9.231 | 8.385 | 8.594 | 2,874,206 | -0.13(-1.46%) |
Jan 15, 2016 | 9.023 | 8.721 | 8.721 | 8.721 | 1,795,571 | -0.35(-3.85%) |
Jan 14, 2016 | 9.265 | 9.265 | 8.862 | 9.070 | 1,254,026 | -0.06(-0.66%) |
Jan 13, 2016 | 9.211 | 9.403 | 9.057 | 9.131 | 1,661,647 | -0.13(-1.38%) |
Jan 12, 2016 | 8.963 | 9.312 | 8.869 | 9.258 | 2,638,494 | +0.23(+2.60%) |
Jan 11, 2016 | 9.419 | 9.426 | 8.788 | 9.023 | 4,225,784 | -0.60(-6.21%) |
Jan 08, 2016 | 10.04 | 10.06 | 9.594 | 9.621 | 2,393,230 | -0.05(-0.56%) |
Jan 07, 2016 | 10.17 | 10.30 | 9.668 | 9.675 | 2,642,017 | -0.77(-7.33%) |
Jan 06, 2016 | 10.38 | 10.67 | 10.29 | 10.44 | 1,545,494 | -0.06(-0.58%) |
Jan 05, 2016 | 10.44 | 10.79 | 10.39 | 10.50 | 1,416,101 | +0.12(+1.16%) |
Jan 04, 2016 | 10.51 | 10.51 | 10.20 | 10.38 | 2,192,004 | -0.38(-3.50%) |
Dec 31, 2015 | 10.74 | 10.76 | 10.76 | 10.76 | 1,052,766 | -0.02(-0.19%) |
Dec 30, 2015 | 10.84 | 10.84 | 10.72 | 10.78 | 984,290 | -0.05(-0.50%) |
Dec 29, 2015 | 10.82 | 10.91 | 10.74 | 10.83 | 900,310 | +0.06(+0.56%) |
Dec 28, 2015 | 11.02 | 11.07 | 10.74 | 10.77 | 1,189,700 | -0.30(-2.73%) |
Dec 24, 2015 | 10.99 | 11.07 | 11.07 | 11.07 | 630,646 | +0.05(+0.43%) |
Dec 23, 2015 | 11.07 | 11.08 | 10.90 | 11.02 | 1,558,332 | -0.03(-0.24%) |
Dec 22, 2015 | 10.76 | 11.08 | 10.76 | 11.05 | 2,153,797 | +0.28(+2.55%) |
Dec 21, 2015 | 10.65 | 10.91 | 10.60 | 10.78 | 2,367,699 | +0.27(+2.56%) |
Dec 18, 2015 | 10.47 | 10.73 | 10.29 | 10.51 | 1,794,241 | +0.22(+2.15%) |
Dec 17, 2015 | 10.65 | 10.65 | 10.22 | 10.29 | 1,016,887 | -0.23(-2.23%) |
Dec 16, 2015 | 10.41 | 10.66 | 10.39 | 10.52 | 1,252,808 | +0.13(+1.29%) |
Dec 15, 2015 | 10.14 | 10.41 | 10.06 | 10.39 | 1,684,610 | +0.30(+3.00%) |
Dec 14, 2015 | 9.869 | 10.13 | 9.836 | 10.08 | 1,195,796 | +0.23(+2.32%) |
Dec 11, 2015 | 10.06 | 10.09 | 9.547 | 9.856 | 1,320,217 | -0.16(-1.61%) |
Dec 10, 2015 | 10.07 | 10.10 | 9.802 | 10.02 | 1,728,090 | -0.05(-0.47%) |
Dec 09, 2015 | 10.17 | 10.29 | 10.00 | 10.06 | 1,521,601 | -0.11(-1.06%) |
Dec 08, 2015 | 10.06 | 10.24 | 9.977 | 10.17 | 3,020,934 | +0.01(+0.07%) |
Dec 07, 2015 | 9.634 | 10.22 | 9.634 | 10.16 | 2,853,418 | +0.61(+6.39%) |
Dec 04, 2015 | 9.419 | 9.641 | 9.419 | 9.554 | 2,836,221 | +0.09(+0.99%) |
Dec 03, 2015 | 9.446 | 9.587 | 9.339 | 9.460 | 3,187,343 | +0.11(+1.15%) |
Dec 02, 2015 | 9.325 | 9.487 | 9.285 | 9.352 | 2,324,584 | -0.02(-0.21%) |