Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.341 | 7.372 | 7.272 | 7.291 | 3,953,681 | -0.01(-0.17%) |
Feb 26, 2016 | 7.359 | 7.366 | 7.272 | 7.303 | 4,781,603 | +0.12(+1.73%) |
Feb 25, 2016 | 7.117 | 7.185 | 7.070 | 7.179 | 3,419,547 | +0.13(+1.85%) |
Feb 24, 2016 | 6.943 | 7.064 | 6.893 | 7.048 | 4,683,033 | -0.04(-0.53%) |
Feb 23, 2016 | 7.223 | 7.229 | 7.080 | 7.086 | 3,969,501 | -0.18(-2.48%) |
Feb 22, 2016 | 7.198 | 7.279 | 7.198 | 7.266 | 3,358,386 | +0.14(+1.92%) |
Feb 19, 2016 | 7.036 | 7.136 | 7.005 | 7.129 | 4,813,997 | -0.04(-0.52%) |
Feb 18, 2016 | 7.279 | 7.279 | 7.129 | 7.167 | 5,406,965 | -0.11(-1.54%) |
Feb 17, 2016 | 7.266 | 7.322 | 7.251 | 7.279 | 6,097,877 | +0.17(+2.45%) |
Feb 16, 2016 | 7.123 | 7.136 | 7.024 | 7.104 | 7,872,226 | +0.23(+3.35%) |
Feb 12, 2016 | 6.688 | 6.874 | 6.874 | 6.874 | 5,547,946 | +0.29(+4.44%) |
Feb 11, 2016 | 6.632 | 6.713 | 6.526 | 6.582 | 7,145,240 | -0.24(-3.47%) |
Feb 10, 2016 | 6.868 | 6.986 | 6.812 | 6.818 | 6,053,739 | +0.17(+2.62%) |
Feb 09, 2016 | 6.557 | 6.694 | 6.557 | 6.644 | 10,684,635 | -0.27(-3.87%) |
Feb 08, 2016 | 6.968 | 6.968 | 6.834 | 6.912 | 6,151,124 | -0.37(-5.04%) |
Feb 05, 2016 | 7.384 | 7.403 | 7.254 | 7.279 | 9,362,405 | -0.11(-1.52%) |
Feb 04, 2016 | 7.384 | 7.463 | 7.307 | 7.391 | 9,222,359 | +0.62(+9.19%) |
Feb 03, 2016 | 6.744 | 6.781 | 6.576 | 6.768 | 14,217,757 | +0.01(+0.09%) |
Feb 02, 2016 | 6.887 | 6.887 | 6.737 | 6.762 | 8,860,047 | -0.39(-5.48%) |
Feb 01, 2016 | 7.154 | 7.185 | 7.092 | 7.154 | 4,740,991 | -0.06(-0.78%) |
Jan 29, 2016 | 7.136 | 7.223 | 7.092 | 7.210 | 6,290,946 | +0.17(+2.48%) |
Jan 28, 2016 | 7.073 | 7.089 | 6.943 | 7.036 | 7,969,676 | -0.11(-1.57%) |
Jan 27, 2016 | 7.173 | 7.266 | 7.129 | 7.148 | 5,571,769 | -0.11(-1.46%) |
Jan 26, 2016 | 7.173 | 7.260 | 7.154 | 7.254 | 2,980,856 | +0.12(+1.66%) |
Jan 25, 2016 | 7.185 | 7.220 | 7.123 | 7.136 | 3,683,662 | -0.24(-3.29%) |
Jan 22, 2016 | 7.372 | 7.403 | 7.310 | 7.378 | 5,027,053 | +0.27(+3.76%) |
Jan 21, 2016 | 7.061 | 7.160 | 6.980 | 7.111 | 8,017,559 | -0.02(-0.35%) |
Jan 20, 2016 | 7.154 | 7.185 | 6.992 | 7.136 | 6,578,158 | -0.18(-2.47%) |
Jan 19, 2016 | 7.415 | 7.428 | 7.279 | 7.316 | 5,462,800 | -0.13(-1.75%) |
Jan 15, 2016 | 7.453 | 7.447 | 7.447 | 7.447 | 5,993,370 | -0.32(-4.09%) |
Jan 14, 2016 | 7.683 | 7.795 | 7.602 | 7.764 | 4,934,100 | +0.08(+1.05%) |
Jan 13, 2016 | 7.919 | 7.944 | 7.652 | 7.683 | 5,080,063 | -0.19(-2.45%) |
Jan 12, 2016 | 7.845 | 7.888 | 7.770 | 7.876 | 4,860,875 | +0.07(+0.96%) |
Jan 11, 2016 | 7.826 | 7.851 | 7.727 | 7.801 | 4,244,677 | +0.05(+0.64%) |
Jan 08, 2016 | 7.950 | 7.960 | 7.733 | 7.751 | 5,264,479 | -0.13(-1.66%) |
Jan 07, 2016 | 7.870 | 7.997 | 7.854 | 7.882 | 5,928,164 | -0.12(-1.55%) |
Jan 06, 2016 | 7.994 | 8.050 | 7.975 | 8.006 | 2,917,997 | -0.17(-2.05%) |
Jan 05, 2016 | 8.206 | 8.230 | 8.112 | 8.174 | 4,190,017 | -0.11(-1.28%) |
Jan 04, 2016 | 8.212 | 8.280 | 8.143 | 8.280 | 4,790,975 | -0.09(-1.11%) |
Dec 31, 2015 | 8.454 | 8.374 | 8.374 | 8.374 | 2,192,237 | -0.16(-1.82%) |
Dec 30, 2015 | 8.585 | 8.597 | 8.529 | 8.529 | 1,524,645 | -0.10(-1.15%) |
Dec 29, 2015 | 8.597 | 8.635 | 8.560 | 8.629 | 2,321,500 | +0.05(+0.58%) |
Dec 28, 2015 | 8.566 | 8.585 | 8.526 | 8.579 | 2,156,923 | +0.00(+0.00%) |
Dec 24, 2015 | 8.566 | 8.579 | 8.579 | 8.579 | 854,358 | +0.01(+0.15%) |
Dec 23, 2015 | 8.492 | 8.566 | 8.486 | 8.566 | 2,381,023 | +0.16(+1.85%) |
Dec 22, 2015 | 8.374 | 8.430 | 8.311 | 8.411 | 3,860,699 | +0.13(+1.58%) |
Dec 21, 2015 | 8.318 | 8.355 | 8.212 | 8.280 | 3,448,235 | +0.00(+0.00%) |
Dec 18, 2015 | 8.330 | 8.361 | 8.268 | 8.280 | 3,858,193 | -0.08(-0.97%) |
Dec 17, 2015 | 8.517 | 8.523 | 8.342 | 8.361 | 8,063,130 | -0.11(-1.25%) |
Dec 16, 2015 | 8.430 | 8.493 | 8.286 | 8.467 | 5,372,519 | +0.07(+0.89%) |
Dec 15, 2015 | 8.374 | 8.467 | 8.361 | 8.392 | 4,805,681 | +0.14(+1.66%) |
Dec 14, 2015 | 8.280 | 8.299 | 8.156 | 8.255 | 7,520,292 | +0.03(+0.38%) |
Dec 11, 2015 | 8.218 | 8.286 | 8.156 | 8.224 | 5,764,778 | -0.06(-0.75%) |
Dec 10, 2015 | 8.318 | 8.367 | 8.268 | 8.286 | 5,856,297 | -0.07(-0.89%) |
Dec 09, 2015 | 8.398 | 8.479 | 8.318 | 8.361 | 6,745,310 | +0.05(+0.60%) |
Dec 08, 2015 | 8.249 | 8.340 | 8.231 | 8.311 | 5,158,069 | -0.19(-2.27%) |
Dec 07, 2015 | 8.560 | 8.562 | 8.461 | 8.504 | 2,915,936 | -0.13(-1.51%) |
Dec 04, 2015 | 8.504 | 8.635 | 8.498 | 8.635 | 5,076,686 | +0.19(+2.21%) |
Dec 03, 2015 | 8.560 | 8.579 | 8.423 | 8.448 | 6,823,614 | +0.04(+0.44%) |
Dec 02, 2015 | 8.486 | 8.529 | 8.398 | 8.411 | 3,273,010 | -0.19(-2.17%) |