Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.577 | 7.587 | 7.393 | 7.464 | 24,555,450 | -0.12(-1.59%) |
Feb 26, 2016 | 7.633 | 7.690 | 7.513 | 7.584 | 30,154,424 | +0.07(+0.99%) |
Feb 25, 2016 | 7.432 | 7.538 | 7.369 | 7.510 | 15,857,667 | +0.11(+1.42%) |
Feb 24, 2016 | 7.355 | 7.423 | 7.186 | 7.404 | 16,464,961 | -0.06(-0.85%) |
Feb 23, 2016 | 7.657 | 7.664 | 7.425 | 7.467 | 15,253,066 | -0.21(-2.74%) |
Feb 22, 2016 | 7.615 | 7.685 | 7.566 | 7.678 | 18,012,140 | +0.16(+2.15%) |
Feb 19, 2016 | 7.418 | 7.566 | 7.369 | 7.517 | 19,144,512 | +0.04(+0.56%) |
Feb 18, 2016 | 7.713 | 7.713 | 7.376 | 7.474 | 43,537,124 | -0.20(-2.65%) |
Feb 17, 2016 | 7.755 | 7.829 | 7.629 | 7.678 | 24,139,224 | +0.01(+0.18%) |
Feb 16, 2016 | 7.594 | 7.784 | 7.436 | 7.664 | 25,133,720 | +0.30(+4.00%) |
Feb 12, 2016 | 7.158 | 7.369 | 7.369 | 7.369 | 22,189,038 | +0.34(+4.90%) |
Feb 11, 2016 | 7.144 | 7.158 | 6.941 | 7.025 | 36,123,004 | -0.37(-4.94%) |
Feb 10, 2016 | 7.545 | 7.587 | 7.341 | 7.390 | 31,518,334 | -0.08(-1.13%) |
Feb 09, 2016 | 7.285 | 7.538 | 7.260 | 7.474 | 19,822,824 | +0.06(+0.85%) |
Feb 08, 2016 | 7.503 | 7.506 | 7.334 | 7.411 | 20,868,726 | -0.18(-2.31%) |
Feb 05, 2016 | 7.741 | 7.798 | 7.566 | 7.587 | 24,696,264 | -0.08(-1.01%) |
Feb 04, 2016 | 7.545 | 7.727 | 7.531 | 7.664 | 24,580,468 | +0.09(+1.21%) |
Feb 03, 2016 | 7.608 | 7.622 | 7.250 | 7.573 | 33,311,214 | +0.01(+0.19%) |
Feb 02, 2016 | 7.664 | 7.664 | 7.517 | 7.559 | 23,498,040 | -0.22(-2.89%) |
Feb 01, 2016 | 7.903 | 7.903 | 7.741 | 7.784 | 20,052,432 | -0.06(-0.72%) |
Jan 29, 2016 | 7.833 | 7.868 | 7.692 | 7.840 | 24,623,898 | +0.06(+0.72%) |
Jan 28, 2016 | 7.819 | 7.903 | 7.696 | 7.784 | 19,916,688 | +0.11(+1.47%) |
Jan 27, 2016 | 7.650 | 7.921 | 7.629 | 7.671 | 23,873,356 | -0.01(-0.18%) |
Jan 26, 2016 | 7.664 | 7.777 | 7.622 | 7.685 | 22,911,242 | +0.06(+0.83%) |
Jan 25, 2016 | 7.924 | 7.945 | 7.594 | 7.622 | 26,894,284 | -0.33(-4.15%) |
Jan 22, 2016 | 7.980 | 8.128 | 7.910 | 7.952 | 28,524,668 | +0.11(+1.34%) |
Jan 21, 2016 | 7.643 | 8.058 | 7.615 | 7.847 | 32,335,908 | -0.02(-0.27%) |
Jan 20, 2016 | 7.798 | 7.952 | 7.573 | 7.868 | 42,013,936 | -0.09(-1.15%) |
Jan 19, 2016 | 8.184 | 8.212 | 7.903 | 7.959 | 20,871,668 | -0.13(-1.56%) |
Jan 15, 2016 | 7.980 | 8.086 | 8.086 | 8.086 | 27,663,450 | -0.22(-2.71%) |
Jan 14, 2016 | 8.275 | 8.374 | 8.114 | 8.310 | 24,070,568 | +0.11(+1.28%) |
Jan 13, 2016 | 8.521 | 8.556 | 8.131 | 8.205 | 31,551,658 | -0.26(-3.07%) |
Jan 12, 2016 | 8.500 | 8.514 | 8.251 | 8.465 | 20,660,070 | +0.08(+0.92%) |
Jan 11, 2016 | 8.423 | 8.476 | 8.254 | 8.388 | 31,798,048 | +0.01(+0.17%) |
Jan 08, 2016 | 8.634 | 8.665 | 8.353 | 8.374 | 20,423,324 | -0.18(-2.13%) |
Jan 07, 2016 | 8.732 | 8.837 | 8.535 | 8.556 | 29,113,874 | -0.31(-3.49%) |
Jan 06, 2016 | 8.915 | 8.999 | 8.844 | 8.865 | 29,533,720 | -0.16(-1.79%) |
Jan 05, 2016 | 9.139 | 9.189 | 8.957 | 9.027 | 25,644,214 | -0.08(-0.85%) |
Jan 04, 2016 | 9.125 | 9.153 | 9.027 | 9.104 | 25,704,380 | -0.16(-1.74%) |
Dec 31, 2015 | 9.252 | 9.266 | 9.266 | 9.266 | 13,608,660 | -0.04(-0.45%) |
Dec 30, 2015 | 9.399 | 9.399 | 9.308 | 9.308 | 10,133,441 | -0.12(-1.27%) |
Dec 29, 2015 | 9.399 | 9.455 | 9.340 | 9.427 | 11,207,061 | +0.08(+0.90%) |
Dec 28, 2015 | 9.322 | 9.350 | 9.217 | 9.343 | 15,018,890 | -0.02(-0.23%) |
Dec 24, 2015 | 9.357 | 9.364 | 9.364 | 9.364 | 6,115,847 | -0.01(-0.07%) |
Dec 23, 2015 | 9.189 | 9.378 | 9.094 | 9.371 | 20,005,848 | +0.24(+2.62%) |
Dec 22, 2015 | 9.076 | 9.160 | 8.936 | 9.132 | 16,805,844 | +0.11(+1.25%) |
Dec 21, 2015 | 8.943 | 9.027 | 8.872 | 9.020 | 19,249,448 | +0.12(+1.34%) |
Dec 18, 2015 | 9.069 | 9.083 | 8.886 | 8.900 | 53,564,080 | -0.23(-2.54%) |
Dec 17, 2015 | 9.413 | 9.462 | 9.125 | 9.132 | 21,846,950 | -0.26(-2.77%) |
Dec 16, 2015 | 9.301 | 9.420 | 9.118 | 9.392 | 26,745,526 | +0.17(+1.83%) |
Dec 15, 2015 | 9.041 | 9.273 | 9.041 | 9.224 | 24,576,004 | +0.30(+3.39%) |
Dec 14, 2015 | 8.964 | 9.097 | 8.781 | 8.922 | 22,539,530 | -0.03(-0.31%) |
Dec 11, 2015 | 8.992 | 9.069 | 8.908 | 8.950 | 19,597,958 | -0.19(-2.08%) |
Dec 10, 2015 | 9.048 | 9.283 | 8.995 | 9.139 | 16,513,086 | +0.11(+1.25%) |
Dec 09, 2015 | 9.118 | 9.259 | 8.915 | 9.027 | 24,799,124 | -0.13(-1.46%) |
Dec 08, 2015 | 9.224 | 9.301 | 9.132 | 9.160 | 16,333,471 | -0.14(-1.51%) |
Dec 07, 2015 | 9.399 | 9.413 | 9.245 | 9.301 | 16,310,125 | -0.12(-1.27%) |
Dec 04, 2015 | 9.139 | 9.441 | 9.076 | 9.420 | 27,165,034 | +0.32(+3.55%) |
Dec 03, 2015 | 9.273 | 9.301 | 9.076 | 9.097 | 20,632,418 | -0.13(-1.37%) |
Dec 02, 2015 | 9.371 | 9.420 | 9.203 | 9.224 | 17,703,824 | -0.12(-1.28%) |