Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.178 | 8.339 | 8.147 | 8.216 | 22,674,196 | +0.04(+0.47%) |
Feb 26, 2016 | 8.024 | 8.447 | 7.978 | 8.178 | 29,622,848 | +0.23(+2.90%) |
Feb 25, 2016 | 7.809 | 8.040 | 7.655 | 7.947 | 46,265,744 | -0.37(-4.44%) |
Feb 24, 2016 | 7.901 | 8.347 | 7.763 | 8.316 | 28,240,238 | +0.39(+4.95%) |
Feb 23, 2016 | 8.155 | 8.170 | 7.878 | 7.924 | 16,937,272 | -0.28(-3.46%) |
Feb 22, 2016 | 8.024 | 8.262 | 8.024 | 8.209 | 14,116,694 | +0.28(+3.49%) |
Feb 19, 2016 | 8.063 | 8.065 | 7.724 | 7.932 | 18,128,508 | -0.15(-1.90%) |
Feb 18, 2016 | 7.786 | 8.201 | 7.763 | 8.086 | 24,406,582 | +0.34(+4.37%) |
Feb 17, 2016 | 7.594 | 7.763 | 7.586 | 7.747 | 15,599,604 | +0.21(+2.75%) |
Feb 16, 2016 | 7.348 | 7.567 | 7.263 | 7.540 | 15,699,945 | +0.30(+4.14%) |
Feb 12, 2016 | 6.987 | 7.240 | 7.240 | 7.240 | 12,575,542 | +0.31(+4.43%) |
Feb 11, 2016 | 7.025 | 7.071 | 6.848 | 6.933 | 19,174,632 | -0.20(-2.80%) |
Feb 10, 2016 | 7.102 | 7.275 | 7.063 | 7.133 | 15,934,140 | +0.07(+0.98%) |
Feb 09, 2016 | 7.140 | 7.232 | 7.033 | 7.063 | 26,657,896 | -0.14(-1.92%) |
Feb 08, 2016 | 7.501 | 7.539 | 7.079 | 7.202 | 20,711,668 | -0.42(-5.45%) |
Feb 05, 2016 | 7.555 | 7.778 | 7.501 | 7.617 | 22,136,766 | +0.04(+0.51%) |
Feb 04, 2016 | 7.379 | 7.636 | 7.379 | 7.578 | 15,280,572 | +0.16(+2.18%) |
Feb 03, 2016 | 7.540 | 7.571 | 7.171 | 7.417 | 19,859,932 | -0.18(-2.33%) |
Feb 02, 2016 | 7.555 | 7.663 | 7.478 | 7.594 | 28,054,558 | -0.07(-0.90%) |
Feb 01, 2016 | 7.417 | 7.694 | 7.371 | 7.663 | 28,249,392 | +0.20(+2.68%) |
Jan 29, 2016 | 7.363 | 7.467 | 7.225 | 7.463 | 61,759,988 | +0.18(+2.43%) |
Jan 28, 2016 | 7.494 | 7.501 | 7.240 | 7.286 | 17,413,178 | -0.11(-1.46%) |
Jan 27, 2016 | 7.409 | 7.601 | 7.352 | 7.394 | 12,658,525 | -0.02(-0.21%) |
Jan 26, 2016 | 7.332 | 7.532 | 7.309 | 7.409 | 12,842,274 | +0.12(+1.58%) |
Jan 25, 2016 | 7.525 | 7.537 | 7.263 | 7.294 | 18,862,242 | -0.24(-3.16%) |
Jan 22, 2016 | 7.786 | 7.870 | 7.478 | 7.532 | 22,502,296 | -0.11(-1.41%) |
Jan 21, 2016 | 7.386 | 7.694 | 7.306 | 7.640 | 33,461,248 | +0.30(+4.08%) |
Jan 20, 2016 | 7.340 | 7.402 | 7.102 | 7.340 | 35,134,416 | -0.16(-2.15%) |
Jan 19, 2016 | 7.893 | 7.901 | 7.455 | 7.501 | 35,688,184 | -0.27(-3.46%) |
Jan 15, 2016 | 7.824 | 7.771 | 7.771 | 7.771 | 31,502,282 | -0.39(-4.80%) |
Jan 14, 2016 | 8.147 | 8.316 | 8.101 | 8.162 | 37,841,792 | +0.03(+0.38%) |
Jan 13, 2016 | 8.324 | 8.397 | 8.024 | 8.132 | 38,823,372 | -0.18(-2.22%) |
Jan 12, 2016 | 8.270 | 8.367 | 8.124 | 8.316 | 21,633,212 | +0.13(+1.60%) |
Jan 11, 2016 | 8.193 | 8.262 | 8.070 | 8.186 | 22,123,484 | +0.05(+0.66%) |
Jan 08, 2016 | 8.324 | 8.393 | 8.109 | 8.132 | 22,676,938 | -0.15(-1.76%) |
Jan 07, 2016 | 8.493 | 8.493 | 8.239 | 8.278 | 33,160,920 | -0.40(-4.61%) |
Jan 06, 2016 | 8.854 | 8.854 | 8.608 | 8.677 | 21,273,870 | -0.32(-3.59%) |
Jan 05, 2016 | 8.954 | 9.054 | 8.900 | 9.000 | 17,640,506 | +0.08(+0.95%) |
Jan 04, 2016 | 8.900 | 8.962 | 8.800 | 8.916 | 19,702,838 | -0.18(-2.03%) |
Dec 31, 2015 | 9.092 | 9.100 | 9.100 | 9.100 | 13,508,673 | +0.00(+0.00%) |
Dec 30, 2015 | 9.154 | 9.192 | 9.077 | 9.100 | 10,915,127 | -0.02(-0.17%) |
Dec 29, 2015 | 8.970 | 9.169 | 8.970 | 9.116 | 12,576,372 | +0.18(+1.98%) |
Dec 28, 2015 | 8.993 | 9.008 | 8.900 | 8.939 | 10,476,491 | -0.08(-0.85%) |
Dec 24, 2015 | 9.031 | 9.016 | 9.016 | 9.016 | 6,019,554 | -0.02(-0.17%) |
Dec 23, 2015 | 9.031 | 9.062 | 8.962 | 9.031 | 15,550,621 | +0.07(+0.77%) |
Dec 22, 2015 | 8.762 | 9.035 | 8.685 | 8.962 | 25,602,718 | +0.18(+2.01%) |
Dec 21, 2015 | 8.916 | 8.939 | 8.693 | 8.785 | 23,854,770 | -0.06(-0.70%) |
Dec 18, 2015 | 9.092 | 9.154 | 8.800 | 8.847 | 50,042,504 | -0.30(-3.28%) |
Dec 17, 2015 | 9.438 | 9.492 | 9.139 | 9.146 | 33,493,788 | -0.28(-2.94%) |
Dec 16, 2015 | 9.431 | 9.527 | 9.361 | 9.423 | 23,706,334 | +0.04(+0.41%) |
Dec 15, 2015 | 9.392 | 9.581 | 9.377 | 9.385 | 24,419,324 | +0.04(+0.41%) |
Dec 14, 2015 | 9.454 | 9.584 | 9.231 | 9.346 | 25,221,444 | -0.04(-0.41%) |
Dec 11, 2015 | 9.331 | 9.438 | 9.254 | 9.385 | 27,178,846 | -0.12(-1.21%) |
Dec 10, 2015 | 9.315 | 9.515 | 9.315 | 9.500 | 19,775,218 | +0.19(+2.06%) |
Dec 09, 2015 | 9.285 | 9.569 | 9.258 | 9.308 | 30,708,704 | -0.06(-0.66%) |
Dec 08, 2015 | 9.162 | 9.500 | 9.139 | 9.369 | 26,795,130 | +0.03(+0.33%) |
Dec 07, 2015 | 9.385 | 9.577 | 9.277 | 9.338 | 28,124,506 | -0.04(-0.38%) |
Dec 04, 2015 | 9.244 | 9.556 | 9.222 | 9.374 | 28,671,960 | +0.13(+1.40%) |
Dec 03, 2015 | 9.107 | 9.412 | 9.024 | 9.244 | 62,228,440 | +0.15(+1.67%) |
Dec 02, 2015 | 9.594 | 9.594 | 9.054 | 9.092 | 68,697,480 | -0.60(-6.20%) |