Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.076 | 8.226 | 8.057 | 8.135 | 50,734,088 | +0.03(+0.32%) |
Feb 26, 2016 | 8.141 | 8.187 | 8.063 | 8.109 | 46,488,144 | +0.05(+0.65%) |
Feb 25, 2016 | 7.874 | 8.063 | 7.835 | 8.057 | 49,243,860 | +0.20(+2.57%) |
Feb 24, 2016 | 7.874 | 8.076 | 7.543 | 7.855 | 93,141,328 | -0.22(-2.74%) |
Feb 23, 2016 | 8.148 | 8.226 | 8.076 | 8.076 | 46,335,440 | -0.09(-1.11%) |
Feb 22, 2016 | 7.868 | 8.167 | 7.959 | 8.167 | 51,586,832 | +0.30(+3.80%) |
Feb 19, 2016 | 7.927 | 7.946 | 7.809 | 7.868 | 40,721,956 | -0.10(-1.31%) |
Feb 18, 2016 | 8.063 | 8.089 | 7.881 | 7.972 | 44,263,800 | -0.01(-0.08%) |
Feb 17, 2016 | 7.796 | 7.998 | 7.790 | 7.979 | 58,067,844 | +0.26(+3.37%) |
Feb 16, 2016 | 7.640 | 7.725 | 7.494 | 7.718 | 63,157,960 | +0.21(+2.77%) |
Feb 12, 2016 | 7.315 | 7.510 | 7.510 | 7.510 | 43,191,280 | +0.25(+3.40%) |
Feb 11, 2016 | 7.263 | 7.432 | 7.218 | 7.263 | 70,415,976 | -0.11(-1.50%) |
Feb 10, 2016 | 7.452 | 7.523 | 7.367 | 7.374 | 58,679,568 | -0.01(-0.09%) |
Feb 09, 2016 | 7.458 | 7.549 | 7.296 | 7.380 | 75,261,720 | -0.16(-2.07%) |
Feb 08, 2016 | 7.406 | 7.601 | 7.315 | 7.536 | 69,622,608 | +0.09(+1.22%) |
Feb 05, 2016 | 7.491 | 7.608 | 7.426 | 7.445 | 51,245,440 | -0.05(-0.69%) |
Feb 04, 2016 | 7.393 | 7.601 | 7.322 | 7.497 | 61,852,560 | +0.05(+0.61%) |
Feb 03, 2016 | 7.588 | 7.595 | 7.172 | 7.452 | 106,790,712 | -0.03(-0.43%) |
Feb 02, 2016 | 7.770 | 7.855 | 7.445 | 7.484 | 85,543,208 | -0.36(-4.64%) |
Feb 01, 2016 | 7.751 | 7.894 | 7.627 | 7.848 | 57,364,368 | +0.08(+1.09%) |
Jan 29, 2016 | 7.692 | 7.764 | 7.575 | 7.764 | 80,180,848 | +0.15(+1.96%) |
Jan 28, 2016 | 7.822 | 7.842 | 7.283 | 7.614 | 116,299,800 | -0.09(-1.18%) |
Jan 27, 2016 | 7.835 | 7.868 | 7.627 | 7.705 | 64,628,420 | -0.01(-0.08%) |
Jan 26, 2016 | 7.636 | 7.734 | 7.574 | 7.712 | 72,994,304 | +0.18(+2.34%) |
Jan 25, 2016 | 7.737 | 7.743 | 7.504 | 7.536 | 153,751,136 | -0.10(-1.32%) |
Jan 22, 2016 | 7.712 | 7.775 | 7.567 | 7.636 | 70,803,760 | +0.08(+1.08%) |
Jan 21, 2016 | 7.555 | 7.725 | 7.467 | 7.555 | 77,634,960 | +0.07(+0.92%) |
Jan 20, 2016 | 7.416 | 7.592 | 7.215 | 7.485 | 95,185,744 | -0.03(-0.42%) |
Jan 19, 2016 | 7.643 | 7.643 | 7.435 | 7.517 | 65,341,308 | -0.01(-0.17%) |
Jan 15, 2016 | 7.429 | 7.530 | 7.530 | 7.530 | 109,740,104 | -0.14(-1.80%) |
Jan 14, 2016 | 7.668 | 7.743 | 7.435 | 7.668 | 100,048,000 | -0.01(-0.08%) |
Jan 13, 2016 | 8.008 | 8.077 | 7.586 | 7.674 | 162,399,184 | -0.41(-5.06%) |
Jan 12, 2016 | 8.196 | 8.203 | 7.913 | 8.083 | 80,721,416 | +0.05(+0.63%) |
Jan 11, 2016 | 8.052 | 8.058 | 7.894 | 8.033 | 65,578,212 | +0.14(+1.83%) |
Jan 08, 2016 | 8.209 | 8.240 | 7.863 | 7.888 | 73,445,288 | -0.10(-1.26%) |
Jan 07, 2016 | 8.115 | 8.203 | 7.926 | 7.989 | 91,937,312 | -0.26(-3.13%) |
Jan 06, 2016 | 8.530 | 8.530 | 8.209 | 8.247 | 97,375,032 | -0.38(-4.45%) |
Jan 05, 2016 | 8.788 | 8.806 | 8.498 | 8.630 | 79,810,760 | -0.16(-1.79%) |
Jan 04, 2016 | 8.725 | 8.806 | 8.649 | 8.788 | 61,393,608 | -0.08(-0.85%) |
Dec 31, 2015 | 8.895 | 8.863 | 8.863 | 8.863 | 31,605,722 | -0.05(-0.56%) |
Dec 30, 2015 | 8.951 | 8.967 | 8.882 | 8.913 | 21,938,386 | -0.04(-0.42%) |
Dec 29, 2015 | 8.983 | 8.995 | 8.901 | 8.951 | 29,994,656 | +0.03(+0.35%) |
Dec 28, 2015 | 8.983 | 9.017 | 8.907 | 8.920 | 21,771,854 | -0.08(-0.91%) |
Dec 24, 2015 | 9.027 | 9.001 | 9.001 | 9.001 | 14,307,865 | -0.03(-0.35%) |
Dec 23, 2015 | 8.976 | 9.045 | 8.970 | 9.033 | 35,244,984 | +0.10(+1.13%) |
Dec 22, 2015 | 8.762 | 8.964 | 8.744 | 8.932 | 80,500,416 | +0.30(+3.42%) |
Dec 21, 2015 | 8.737 | 8.775 | 8.599 | 8.637 | 50,226,696 | -0.04(-0.51%) |
Dec 18, 2015 | 8.731 | 8.750 | 8.630 | 8.681 | 64,310,004 | -0.11(-1.29%) |
Dec 17, 2015 | 9.039 | 9.045 | 8.775 | 8.794 | 41,593,372 | -0.24(-2.65%) |
Dec 16, 2015 | 8.806 | 9.033 | 8.800 | 9.033 | 64,656,032 | +0.31(+3.53%) |
Dec 15, 2015 | 8.643 | 8.806 | 8.630 | 8.725 | 69,498,024 | +0.16(+1.84%) |
Dec 14, 2015 | 8.593 | 8.643 | 8.429 | 8.567 | 42,630,860 | -0.01(-0.15%) |
Dec 11, 2015 | 8.706 | 8.756 | 8.542 | 8.580 | 47,018,944 | -0.20(-2.29%) |
Dec 10, 2015 | 8.750 | 8.863 | 8.737 | 8.781 | 35,022,740 | +0.04(+0.50%) |
Dec 09, 2015 | 8.750 | 8.895 | 8.681 | 8.737 | 40,034,240 | -0.05(-0.57%) |
Dec 08, 2015 | 8.825 | 8.869 | 8.731 | 8.788 | 48,246,816 | -0.09(-1.06%) |
Dec 07, 2015 | 8.926 | 8.932 | 8.819 | 8.882 | 23,095,096 | -0.05(-0.56%) |
Dec 04, 2015 | 8.857 | 8.970 | 8.806 | 8.932 | 45,075,744 | +0.14(+1.57%) |
Dec 03, 2015 | 9.001 | 9.017 | 8.762 | 8.794 | 47,440,736 | -0.18(-1.96%) |
Dec 02, 2015 | 9.184 | 9.196 | 8.957 | 8.970 | 33,895,436 | -0.19(-2.06%) |