Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.301 | 8.455 | 8.281 | 8.362 | 49,356,488 | +0.03(+0.32%) |
Feb 26, 2016 | 8.368 | 8.415 | 8.288 | 8.335 | 45,225,836 | +0.05(+0.65%) |
Feb 25, 2016 | 8.094 | 8.288 | 8.054 | 8.281 | 47,906,724 | +0.21(+2.57%) |
Feb 24, 2016 | 8.094 | 8.301 | 7.753 | 8.074 | 90,612,232 | -0.23(-2.74%) |
Feb 23, 2016 | 8.375 | 8.455 | 8.301 | 8.301 | 45,077,276 | -0.09(-1.11%) |
Feb 22, 2016 | 8.088 | 8.395 | 8.181 | 8.395 | 50,186,076 | +0.31(+3.80%) |
Feb 19, 2016 | 8.148 | 8.168 | 8.027 | 8.088 | 39,616,220 | -0.11(-1.31%) |
Feb 18, 2016 | 8.288 | 8.315 | 8.101 | 8.195 | 43,061,888 | -0.01(-0.08%) |
Feb 17, 2016 | 8.014 | 8.221 | 8.007 | 8.201 | 56,491,108 | +0.27(+3.37%) |
Feb 16, 2016 | 7.854 | 7.941 | 7.703 | 7.934 | 61,443,008 | +0.21(+2.77%) |
Feb 12, 2016 | 7.519 | 7.720 | 7.720 | 7.720 | 42,018,492 | +0.25(+3.40%) |
Feb 11, 2016 | 7.466 | 7.640 | 7.419 | 7.466 | 68,503,944 | -0.11(-1.50%) |
Feb 10, 2016 | 7.660 | 7.733 | 7.573 | 7.580 | 57,086,220 | -0.01(-0.09%) |
Feb 09, 2016 | 7.667 | 7.760 | 7.499 | 7.586 | 73,218,112 | -0.16(-2.07%) |
Feb 08, 2016 | 7.613 | 7.814 | 7.519 | 7.747 | 67,732,120 | +0.09(+1.22%) |
Feb 05, 2016 | 7.700 | 7.820 | 7.633 | 7.653 | 49,853,952 | -0.05(-0.69%) |
Feb 04, 2016 | 7.600 | 7.814 | 7.526 | 7.707 | 60,173,056 | +0.05(+0.61%) |
Feb 03, 2016 | 7.800 | 7.807 | 7.372 | 7.660 | 103,890,984 | -0.03(-0.43%) |
Feb 02, 2016 | 7.987 | 8.074 | 7.653 | 7.693 | 83,220,424 | -0.37(-4.64%) |
Feb 01, 2016 | 7.967 | 8.114 | 7.840 | 8.068 | 55,806,736 | +0.09(+1.09%) |
Jan 29, 2016 | 7.907 | 7.981 | 7.787 | 7.981 | 78,003,672 | +0.15(+1.96%) |
Jan 28, 2016 | 8.041 | 8.061 | 7.486 | 7.827 | 113,141,872 | -0.09(-1.18%) |
Jan 27, 2016 | 8.054 | 8.088 | 7.840 | 7.920 | 62,873,544 | -0.01(-0.08%) |
Jan 26, 2016 | 7.850 | 7.950 | 7.785 | 7.927 | 71,012,264 | +0.18(+2.34%) |
Jan 25, 2016 | 7.953 | 7.960 | 7.714 | 7.746 | 149,576,272 | -0.10(-1.32%) |
Jan 22, 2016 | 7.927 | 7.992 | 7.778 | 7.850 | 68,881,208 | +0.08(+1.08%) |
Jan 21, 2016 | 7.766 | 7.940 | 7.675 | 7.766 | 75,526,912 | +0.07(+0.92%) |
Jan 20, 2016 | 7.623 | 7.804 | 7.416 | 7.694 | 92,601,136 | -0.03(-0.42%) |
Jan 19, 2016 | 7.856 | 7.856 | 7.643 | 7.727 | 63,567,076 | -0.01(-0.17%) |
Jan 15, 2016 | 7.636 | 7.740 | 7.740 | 7.740 | 106,760,296 | -0.14(-1.80%) |
Jan 14, 2016 | 7.882 | 7.960 | 7.643 | 7.882 | 97,331,368 | -0.01(-0.08%) |
Jan 13, 2016 | 8.231 | 8.302 | 7.798 | 7.888 | 157,989,504 | -0.42(-5.06%) |
Jan 12, 2016 | 8.425 | 8.432 | 8.134 | 8.309 | 78,529,568 | +0.05(+0.63%) |
Jan 11, 2016 | 8.276 | 8.283 | 8.115 | 8.257 | 63,797,548 | +0.15(+1.83%) |
Jan 08, 2016 | 8.438 | 8.470 | 8.082 | 8.108 | 71,451,008 | -0.10(-1.26%) |
Jan 07, 2016 | 8.341 | 8.432 | 8.147 | 8.212 | 89,440,912 | -0.27(-3.13%) |
Jan 06, 2016 | 8.768 | 8.768 | 8.438 | 8.477 | 94,730,984 | -0.39(-4.45%) |
Jan 05, 2016 | 9.033 | 9.052 | 8.735 | 8.871 | 77,643,632 | -0.16(-1.79%) |
Jan 04, 2016 | 8.968 | 9.052 | 8.891 | 9.033 | 59,726,568 | -0.08(-0.85%) |
Dec 31, 2015 | 9.143 | 9.110 | 9.110 | 9.110 | 30,747,522 | -0.05(-0.56%) |
Dec 30, 2015 | 9.201 | 9.217 | 9.130 | 9.162 | 21,342,686 | -0.04(-0.42%) |
Dec 29, 2015 | 9.233 | 9.246 | 9.149 | 9.201 | 29,180,202 | +0.03(+0.35%) |
Dec 28, 2015 | 9.233 | 9.269 | 9.156 | 9.169 | 21,180,676 | -0.08(-0.91%) |
Dec 24, 2015 | 9.279 | 9.253 | 9.253 | 9.253 | 13,919,359 | -0.03(-0.35%) |
Dec 23, 2015 | 9.227 | 9.298 | 9.220 | 9.285 | 34,287,964 | +0.10(+1.13%) |
Dec 22, 2015 | 9.007 | 9.214 | 8.988 | 9.182 | 78,314,560 | +0.30(+3.42%) |
Dec 21, 2015 | 8.981 | 9.020 | 8.839 | 8.878 | 48,862,876 | -0.05(-0.51%) |
Dec 18, 2015 | 8.975 | 8.994 | 8.871 | 8.923 | 62,563,772 | -0.12(-1.29%) |
Dec 17, 2015 | 9.291 | 9.298 | 9.020 | 9.039 | 40,463,976 | -0.25(-2.65%) |
Dec 16, 2015 | 9.052 | 9.285 | 9.046 | 9.285 | 62,900,408 | +0.32(+3.53%) |
Dec 15, 2015 | 8.884 | 9.052 | 8.871 | 8.968 | 67,610,920 | +0.16(+1.84%) |
Dec 14, 2015 | 8.832 | 8.884 | 8.664 | 8.807 | 41,473,292 | -0.01(-0.15%) |
Dec 11, 2015 | 8.949 | 9.001 | 8.781 | 8.819 | 45,742,224 | -0.21(-2.29%) |
Dec 10, 2015 | 8.994 | 9.110 | 8.981 | 9.026 | 34,071,756 | +0.05(+0.50%) |
Dec 09, 2015 | 8.994 | 9.143 | 8.923 | 8.981 | 38,947,176 | -0.05(-0.57%) |
Dec 08, 2015 | 9.072 | 9.117 | 8.975 | 9.033 | 46,936,756 | -0.10(-1.06%) |
Dec 07, 2015 | 9.175 | 9.182 | 9.065 | 9.130 | 22,467,986 | -0.05(-0.56%) |
Dec 04, 2015 | 9.104 | 9.220 | 9.052 | 9.182 | 43,851,788 | +0.14(+1.57%) |
Dec 03, 2015 | 9.253 | 9.269 | 9.007 | 9.039 | 46,152,564 | -0.18(-1.96%) |
Dec 02, 2015 | 9.440 | 9.453 | 9.207 | 9.220 | 32,975,062 | -0.19(-2.06%) |