Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.442 | 6.639 | 6.330 | 6.573 | 2,467,137 | +0.31(+5.03%) |
Feb 26, 2016 | 6.475 | 6.520 | 6.153 | 6.258 | 2,973,708 | -0.55(-8.09%) |
Feb 25, 2016 | 7.065 | 7.093 | 6.757 | 6.809 | 2,771,596 | -0.18(-2.54%) |
Feb 24, 2016 | 7.045 | 7.045 | 6.875 | 6.986 | 1,081,655 | -0.22(-3.09%) |
Feb 23, 2016 | 7.209 | 7.242 | 7.170 | 7.209 | 601,052 | -0.05(-0.63%) |
Feb 22, 2016 | 7.301 | 7.347 | 7.216 | 7.255 | 1,309,735 | +0.08(+1.10%) |
Feb 19, 2016 | 7.137 | 7.183 | 7.032 | 7.176 | 808,781 | -0.05(-0.73%) |
Feb 18, 2016 | 7.275 | 7.308 | 7.183 | 7.229 | 1,026,128 | -0.16(-2.13%) |
Feb 17, 2016 | 7.327 | 7.406 | 7.314 | 7.386 | 1,364,796 | +0.19(+2.64%) |
Feb 16, 2016 | 7.170 | 7.216 | 7.019 | 7.196 | 1,015,651 | +0.03(+0.37%) |
Feb 12, 2016 | 7.039 | 7.170 | 7.170 | 7.170 | 1,822,153 | +0.14(+2.05%) |
Feb 11, 2016 | 6.980 | 7.163 | 6.921 | 7.026 | 1,313,922 | +0.01(+0.09%) |
Feb 10, 2016 | 7.006 | 7.071 | 6.921 | 7.019 | 575,303 | +0.12(+1.81%) |
Feb 09, 2016 | 7.026 | 7.099 | 6.763 | 6.894 | 743,916 | -0.15(-2.14%) |
Feb 08, 2016 | 7.216 | 7.222 | 6.796 | 7.045 | 1,547,153 | -0.43(-5.71%) |
Feb 05, 2016 | 7.616 | 7.623 | 7.416 | 7.472 | 761,080 | -0.12(-1.64%) |
Feb 04, 2016 | 7.544 | 7.682 | 7.373 | 7.596 | 1,545,433 | +0.09(+1.14%) |
Feb 03, 2016 | 7.557 | 7.563 | 7.281 | 7.511 | 753,762 | -0.04(-0.52%) |
Feb 02, 2016 | 7.767 | 7.767 | 7.486 | 7.550 | 1,413,126 | -0.50(-6.19%) |
Feb 01, 2016 | 7.662 | 8.147 | 7.636 | 8.049 | 1,431,551 | +0.14(+1.83%) |
Jan 29, 2016 | 7.465 | 8.016 | 7.399 | 7.905 | 2,666,014 | +0.46(+6.17%) |
Jan 28, 2016 | 7.682 | 7.714 | 7.413 | 7.445 | 1,956,627 | +0.28(+3.84%) |
Jan 27, 2016 | 7.393 | 7.432 | 7.163 | 7.170 | 3,300,365 | -0.20(-2.67%) |
Jan 26, 2016 | 7.406 | 7.431 | 7.288 | 7.367 | 3,567,095 | +0.14(+1.91%) |
Jan 25, 2016 | 7.301 | 7.380 | 7.209 | 7.229 | 1,182,112 | +0.02(+0.27%) |
Jan 22, 2016 | 7.262 | 7.327 | 7.124 | 7.209 | 761,048 | +0.24(+3.39%) |
Jan 21, 2016 | 6.921 | 7.124 | 6.855 | 6.973 | 836,326 | +0.15(+2.21%) |
Jan 20, 2016 | 6.612 | 6.862 | 6.527 | 6.822 | 1,428,531 | +0.03(+0.39%) |
Jan 19, 2016 | 6.888 | 6.927 | 6.665 | 6.796 | 3,202,841 | +0.18(+2.68%) |
Jan 15, 2016 | 6.573 | 6.619 | 6.619 | 6.619 | 2,216,828 | -0.07(-0.98%) |
Jan 14, 2016 | 6.639 | 6.747 | 6.396 | 6.684 | 2,991,133 | -0.19(-2.77%) |
Jan 13, 2016 | 7.242 | 7.367 | 6.816 | 6.875 | 1,681,670 | -0.19(-2.69%) |
Jan 12, 2016 | 7.360 | 7.393 | 6.848 | 7.065 | 4,364,789 | -0.43(-5.69%) |
Jan 11, 2016 | 7.852 | 7.852 | 7.406 | 7.491 | 2,000,946 | -0.43(-5.39%) |
Jan 08, 2016 | 8.160 | 8.160 | 7.911 | 7.918 | 752,895 | -0.16(-2.03%) |
Jan 07, 2016 | 8.003 | 8.213 | 7.944 | 8.082 | 1,016,245 | -0.18(-2.22%) |
Jan 06, 2016 | 8.364 | 8.370 | 8.213 | 8.265 | 1,482,880 | -0.24(-2.78%) |
Jan 05, 2016 | 8.659 | 8.692 | 8.364 | 8.502 | 1,666,967 | -0.31(-3.57%) |
Jan 04, 2016 | 8.961 | 8.994 | 8.748 | 8.816 | 1,011,077 | -0.18(-1.97%) |
Dec 31, 2015 | 8.921 | 8.994 | 8.994 | 8.994 | 400,010 | +0.07(+0.81%) |
Dec 30, 2015 | 8.836 | 8.941 | 8.777 | 8.921 | 599,795 | +0.13(+1.49%) |
Dec 29, 2015 | 8.830 | 8.875 | 8.659 | 8.790 | 521,009 | +0.14(+1.59%) |
Dec 28, 2015 | 8.744 | 8.744 | 8.580 | 8.652 | 410,175 | -0.10(-1.12%) |
Dec 24, 2015 | 8.711 | 8.751 | 8.751 | 8.751 | 248,177 | -0.05(-0.52%) |
Dec 23, 2015 | 8.751 | 8.807 | 8.688 | 8.797 | 1,010,535 | +0.17(+1.98%) |
Dec 22, 2015 | 8.593 | 8.692 | 8.561 | 8.626 | 660,046 | +0.06(+0.69%) |
Dec 21, 2015 | 8.679 | 8.705 | 8.449 | 8.567 | 594,622 | -0.01(-0.15%) |
Dec 18, 2015 | 8.515 | 8.633 | 8.331 | 8.580 | 2,164,661 | +0.07(+0.77%) |
Dec 17, 2015 | 8.725 | 8.738 | 8.436 | 8.515 | 2,102,637 | -0.30(-3.42%) |
Dec 16, 2015 | 8.705 | 8.862 | 8.620 | 8.816 | 1,504,595 | +0.43(+5.16%) |
Dec 15, 2015 | 8.226 | 8.390 | 8.226 | 8.383 | 911,460 | +0.09(+1.03%) |
Dec 14, 2015 | 8.410 | 8.436 | 8.272 | 8.298 | 1,034,355 | -0.14(-1.63%) |
Dec 11, 2015 | 8.521 | 8.554 | 8.357 | 8.436 | 1,013,090 | -0.35(-3.96%) |
Dec 10, 2015 | 8.711 | 8.816 | 8.639 | 8.784 | 786,870 | +0.00(+0.00%) |
Dec 09, 2015 | 8.784 | 8.948 | 8.685 | 8.784 | 972,777 | -0.05(-0.59%) |
Dec 08, 2015 | 8.869 | 8.954 | 8.790 | 8.836 | 893,917 | +0.01(+0.07%) |
Dec 07, 2015 | 9.053 | 9.066 | 8.816 | 8.830 | 1,229,306 | -0.26(-2.82%) |
Dec 04, 2015 | 8.967 | 9.118 | 8.856 | 9.085 | 1,931,398 | +0.19(+2.14%) |
Dec 03, 2015 | 9.144 | 9.184 | 8.843 | 8.895 | 1,295,576 | +0.07(+0.82%) |
Dec 02, 2015 | 8.711 | 9.026 | 8.711 | 8.823 | 1,512,542 | +0.23(+2.67%) |