Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.848 | 8.986 | 8.783 | 8.820 | 3,572,596 | +0.01(+0.10%) |
Feb 26, 2016 | 8.866 | 8.903 | 8.732 | 8.811 | 7,139,051 | -0.01(-0.10%) |
Feb 25, 2016 | 8.783 | 8.857 | 8.580 | 8.820 | 3,477,711 | +0.06(+0.63%) |
Feb 24, 2016 | 8.469 | 8.806 | 8.391 | 8.765 | 4,373,116 | +0.21(+2.48%) |
Feb 23, 2016 | 8.589 | 8.681 | 8.511 | 8.552 | 4,709,614 | -0.04(-0.43%) |
Feb 22, 2016 | 8.441 | 8.672 | 8.441 | 8.589 | 5,109,854 | +0.13(+1.53%) |
Feb 19, 2016 | 8.598 | 8.654 | 8.358 | 8.460 | 4,339,899 | -0.11(-1.29%) |
Feb 18, 2016 | 8.802 | 9.023 | 8.506 | 8.571 | 5,788,399 | -0.02(-0.22%) |
Feb 17, 2016 | 8.506 | 8.672 | 8.404 | 8.589 | 5,171,198 | +0.17(+1.97%) |
Feb 16, 2016 | 7.998 | 8.423 | 7.998 | 8.423 | 3,418,984 | +0.47(+5.92%) |
Feb 12, 2016 | 7.795 | 7.952 | 7.952 | 7.952 | 2,563,117 | +0.18(+2.38%) |
Feb 11, 2016 | 7.850 | 7.850 | 7.693 | 7.767 | 4,013,134 | -0.16(-1.98%) |
Feb 10, 2016 | 8.053 | 8.201 | 7.887 | 7.924 | 4,943,961 | -0.11(-1.38%) |
Feb 09, 2016 | 8.017 | 8.229 | 7.961 | 8.035 | 6,329,702 | -0.14(-1.69%) |
Feb 08, 2016 | 8.238 | 8.275 | 8.053 | 8.174 | 6,111,907 | -0.10(-1.23%) |
Feb 05, 2016 | 8.617 | 8.617 | 8.257 | 8.275 | 4,632,366 | -0.31(-3.66%) |
Feb 04, 2016 | 8.423 | 8.774 | 8.313 | 8.589 | 5,195,653 | +0.03(+0.32%) |
Feb 03, 2016 | 8.321 | 8.598 | 7.980 | 8.561 | 16,696,674 | +0.55(+6.92%) |
Feb 02, 2016 | 8.174 | 8.266 | 7.970 | 8.007 | 11,660,303 | -0.24(-2.91%) |
Feb 01, 2016 | 8.044 | 8.395 | 7.896 | 8.247 | 7,546,346 | +0.07(+0.90%) |
Jan 29, 2016 | 7.730 | 8.183 | 7.730 | 8.174 | 7,241,138 | +0.43(+5.61%) |
Jan 28, 2016 | 7.629 | 7.749 | 7.550 | 7.739 | 4,927,254 | +0.18(+2.32%) |
Jan 27, 2016 | 7.629 | 7.739 | 7.416 | 7.564 | 5,316,838 | -0.12(-1.62%) |
Jan 26, 2016 | 7.564 | 7.776 | 7.527 | 7.689 | 4,844,230 | +0.13(+1.77%) |
Jan 25, 2016 | 7.509 | 7.684 | 7.458 | 7.555 | 4,673,093 | +0.00(+0.00%) |
Jan 22, 2016 | 7.619 | 7.703 | 7.509 | 7.555 | 4,224,207 | +0.06(+0.86%) |
Jan 21, 2016 | 7.333 | 7.562 | 7.185 | 7.490 | 8,321,525 | +0.18(+2.53%) |
Jan 20, 2016 | 7.047 | 7.388 | 6.834 | 7.305 | 6,672,427 | +0.13(+1.80%) |
Jan 19, 2016 | 7.786 | 7.786 | 7.139 | 7.176 | 6,883,572 | -0.31(-4.19%) |
Jan 15, 2016 | 7.499 | 7.490 | 7.490 | 7.490 | 7,514,593 | -0.21(-2.76%) |
Jan 14, 2016 | 7.629 | 7.629 | 7.504 | 7.703 | 5,560,756 | +0.05(+0.60%) |
Jan 13, 2016 | 7.896 | 7.984 | 7.527 | 7.656 | 6,221,271 | -0.18(-2.24%) |
Jan 12, 2016 | 7.767 | 7.989 | 7.666 | 7.832 | 5,578,675 | +0.15(+1.92%) |
Jan 11, 2016 | 7.610 | 7.721 | 7.546 | 7.684 | 5,393,500 | +0.09(+1.22%) |
Jan 08, 2016 | 7.703 | 7.703 | 7.536 | 7.592 | 6,366,402 | +0.08(+1.11%) |
Jan 07, 2016 | 7.315 | 7.546 | 7.250 | 7.509 | 7,016,768 | +0.07(+0.99%) |
Jan 06, 2016 | 7.786 | 7.795 | 7.416 | 7.435 | 7,984,889 | -0.43(-5.52%) |
Jan 05, 2016 | 8.072 | 8.174 | 7.850 | 7.869 | 5,379,795 | -0.26(-3.18%) |
Jan 04, 2016 | 8.007 | 8.160 | 7.970 | 8.127 | 7,233,416 | -0.02(-0.23%) |
Dec 31, 2015 | 8.100 | 8.146 | 8.146 | 8.146 | 3,268,429 | +0.06(+0.68%) |
Dec 30, 2015 | 8.210 | 8.321 | 8.090 | 8.090 | 2,043,745 | -0.18(-2.23%) |
Dec 29, 2015 | 8.210 | 8.303 | 8.192 | 8.275 | 3,031,304 | +0.06(+0.79%) |
Dec 28, 2015 | 8.257 | 8.284 | 8.118 | 8.210 | 1,709,883 | -0.12(-1.44%) |
Dec 24, 2015 | 8.266 | 8.331 | 8.331 | 8.331 | 897,827 | +0.07(+0.89%) |
Dec 23, 2015 | 7.933 | 8.257 | 7.933 | 8.257 | 3,717,650 | +0.24(+3.00%) |
Dec 22, 2015 | 7.878 | 8.026 | 7.675 | 8.017 | 2,926,130 | +0.12(+1.52%) |
Dec 21, 2015 | 7.924 | 8.026 | 7.823 | 7.896 | 3,714,503 | -0.01(-0.18%) |
Dec 18, 2015 | 7.712 | 7.924 | 7.666 | 7.910 | 7,672,287 | +0.09(+1.12%) |
Dec 17, 2015 | 7.943 | 7.998 | 7.767 | 7.823 | 6,264,669 | -0.08(-1.05%) |
Dec 16, 2015 | 7.684 | 7.915 | 7.582 | 7.906 | 6,190,815 | +0.30(+3.88%) |
Dec 15, 2015 | 7.499 | 7.656 | 7.435 | 7.610 | 5,170,745 | +0.18(+2.49%) |
Dec 14, 2015 | 7.536 | 7.601 | 7.370 | 7.425 | 4,546,406 | -0.12(-1.59%) |
Dec 11, 2015 | 7.573 | 7.692 | 7.481 | 7.546 | 4,304,698 | -0.17(-2.26%) |
Dec 10, 2015 | 7.601 | 7.775 | 7.518 | 7.720 | 3,384,042 | +0.14(+1.81%) |
Dec 09, 2015 | 7.729 | 7.931 | 7.536 | 7.582 | 5,998,199 | -0.14(-1.78%) |
Dec 08, 2015 | 8.086 | 8.151 | 7.674 | 7.720 | 9,066,924 | -0.61(-7.37%) |
Dec 07, 2015 | 8.022 | 8.756 | 7.986 | 8.334 | 6,227,881 | -0.14(-1.62%) |
Dec 04, 2015 | 8.407 | 8.517 | 8.242 | 8.472 | 5,069,019 | +0.13(+1.54%) |
Dec 03, 2015 | 8.792 | 8.820 | 8.261 | 8.343 | 5,703,789 | -0.41(-4.71%) |
Dec 02, 2015 | 8.627 | 8.802 | 8.600 | 8.756 | 6,353,925 | +0.16(+1.81%) |