Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.285 | 8.679 | 8.135 | 8.553 | 6,451,203 | +0.30(+3.63%) |
Feb 26, 2016 | 7.765 | 8.316 | 7.765 | 8.253 | 6,213,781 | +0.65(+8.60%) |
Feb 25, 2016 | 7.647 | 7.686 | 7.253 | 7.600 | 3,146,249 | -0.06(-0.82%) |
Feb 24, 2016 | 7.088 | 7.679 | 6.978 | 7.663 | 4,742,027 | +0.39(+5.30%) |
Feb 23, 2016 | 7.395 | 7.411 | 7.119 | 7.277 | 5,177,316 | -0.23(-3.04%) |
Feb 22, 2016 | 7.718 | 7.931 | 7.371 | 7.505 | 6,393,382 | -0.02(-0.31%) |
Feb 19, 2016 | 7.694 | 7.749 | 7.411 | 7.529 | 4,456,152 | -0.29(-3.73%) |
Feb 18, 2016 | 7.797 | 7.844 | 7.478 | 7.820 | 5,753,573 | +0.13(+1.74%) |
Feb 17, 2016 | 7.371 | 7.828 | 7.324 | 7.686 | 6,093,270 | +0.45(+6.20%) |
Feb 16, 2016 | 7.056 | 7.293 | 6.871 | 7.238 | 5,557,562 | +0.31(+4.43%) |
Feb 12, 2016 | 6.285 | 6.930 | 6.930 | 6.930 | 7,930,087 | +0.56(+8.78%) |
Feb 11, 2016 | 6.481 | 7.064 | 6.033 | 6.371 | 9,296,797 | -0.20(-3.00%) |
Feb 10, 2016 | 6.607 | 6.773 | 6.292 | 6.568 | 9,398,762 | -0.02(-0.36%) |
Feb 09, 2016 | 6.552 | 6.844 | 6.458 | 6.592 | 3,892,713 | -0.13(-1.99%) |
Feb 08, 2016 | 6.907 | 7.009 | 6.521 | 6.726 | 4,148,523 | -0.32(-4.47%) |
Feb 05, 2016 | 7.301 | 7.450 | 7.025 | 7.041 | 5,409,273 | -0.37(-4.99%) |
Feb 04, 2016 | 7.033 | 7.718 | 6.970 | 7.411 | 6,211,577 | +0.43(+6.21%) |
Feb 03, 2016 | 6.615 | 6.986 | 6.359 | 6.978 | 4,387,537 | +0.46(+7.13%) |
Feb 02, 2016 | 6.915 | 6.915 | 6.474 | 6.513 | 4,902,176 | -0.44(-6.34%) |
Feb 01, 2016 | 6.686 | 7.041 | 6.568 | 6.954 | 5,462,435 | +0.16(+2.32%) |
Jan 29, 2016 | 6.702 | 6.946 | 6.395 | 6.797 | 7,020,180 | +0.20(+3.11%) |
Jan 28, 2016 | 7.033 | 7.064 | 6.545 | 6.592 | 5,855,839 | -0.27(-3.90%) |
Jan 27, 2016 | 6.363 | 6.954 | 6.340 | 6.860 | 8,555,593 | +0.43(+6.74%) |
Jan 26, 2016 | 6.324 | 6.478 | 6.174 | 6.426 | 5,629,269 | +0.20(+3.16%) |
Jan 25, 2016 | 6.600 | 6.671 | 6.214 | 6.229 | 4,864,709 | -0.46(-6.94%) |
Jan 22, 2016 | 6.852 | 7.080 | 6.489 | 6.694 | 7,267,949 | +0.13(+1.92%) |
Jan 21, 2016 | 6.411 | 6.757 | 6.292 | 6.568 | 7,078,981 | +0.16(+2.46%) |
Jan 20, 2016 | 6.206 | 6.481 | 5.871 | 6.411 | 9,278,077 | +0.07(+1.12%) |
Jan 19, 2016 | 6.844 | 6.907 | 6.206 | 6.340 | 9,306,665 | -0.45(-6.61%) |
Jan 15, 2016 | 6.915 | 6.789 | 6.789 | 6.789 | 8,127,409 | -0.43(-5.90%) |
Jan 14, 2016 | 7.009 | 7.356 | 6.745 | 7.214 | 7,544,121 | +0.24(+3.39%) |
Jan 13, 2016 | 7.119 | 7.308 | 6.907 | 6.978 | 8,718,343 | -0.09(-1.23%) |
Jan 12, 2016 | 7.285 | 7.356 | 6.741 | 7.064 | 7,394,092 | -0.03(-0.44%) |
Jan 11, 2016 | 7.497 | 7.537 | 6.954 | 7.096 | 6,901,990 | -0.38(-5.06%) |
Jan 08, 2016 | 7.497 | 7.702 | 7.269 | 7.474 | 6,497,643 | +0.11(+1.50%) |
Jan 07, 2016 | 7.836 | 7.875 | 7.340 | 7.364 | 8,621,214 | -0.62(-7.79%) |
Jan 06, 2016 | 8.159 | 8.159 | 7.852 | 7.986 | 8,380,582 | -0.40(-4.79%) |
Jan 05, 2016 | 8.742 | 8.852 | 8.364 | 8.387 | 3,792,273 | -0.36(-4.14%) |
Jan 04, 2016 | 8.884 | 8.939 | 8.403 | 8.750 | 4,378,052 | -0.20(-2.29%) |
Dec 31, 2015 | 8.836 | 8.954 | 8.954 | 8.954 | 3,455,421 | +0.08(+0.89%) |
Dec 30, 2015 | 8.820 | 8.994 | 8.742 | 8.876 | 2,894,385 | -0.06(-0.62%) |
Dec 29, 2015 | 8.931 | 9.057 | 8.781 | 8.931 | 2,865,637 | +0.09(+0.98%) |
Dec 28, 2015 | 8.899 | 8.939 | 8.726 | 8.844 | 5,091,950 | -0.14(-1.58%) |
Dec 24, 2015 | 8.978 | 8.986 | 8.986 | 8.986 | 1,918,747 | +0.01(+0.09%) |
Dec 23, 2015 | 8.805 | 8.994 | 8.694 | 8.978 | 5,909,380 | +0.33(+3.83%) |
Dec 22, 2015 | 8.450 | 8.730 | 8.372 | 8.647 | 5,526,120 | +0.20(+2.33%) |
Dec 21, 2015 | 8.324 | 8.498 | 8.120 | 8.450 | 5,859,212 | +0.19(+2.29%) |
Dec 18, 2015 | 7.820 | 8.435 | 7.742 | 8.261 | 7,993,847 | +0.51(+6.61%) |
Dec 17, 2015 | 7.954 | 8.080 | 7.749 | 7.749 | 4,378,221 | -0.38(-4.65%) |
Dec 16, 2015 | 7.875 | 8.159 | 7.875 | 8.127 | 4,658,950 | +0.28(+3.51%) |
Dec 15, 2015 | 7.868 | 8.096 | 7.773 | 7.852 | 5,262,309 | +0.06(+0.71%) |
Dec 14, 2015 | 8.127 | 8.198 | 7.749 | 7.797 | 6,500,091 | -0.39(-4.81%) |
Dec 11, 2015 | 8.356 | 8.411 | 8.183 | 8.190 | 4,750,408 | -0.28(-3.30%) |
Dec 10, 2015 | 8.696 | 8.774 | 8.431 | 8.470 | 5,707,272 | -0.30(-3.46%) |
Dec 09, 2015 | 8.369 | 8.968 | 8.369 | 8.774 | 9,480,696 | +0.54(+6.62%) |
Dec 08, 2015 | 8.143 | 8.548 | 8.069 | 8.229 | 5,420,282 | -0.07(-0.84%) |
Dec 07, 2015 | 8.501 | 8.556 | 8.120 | 8.299 | 5,486,477 | -0.29(-3.35%) |
Dec 04, 2015 | 8.563 | 8.727 | 8.423 | 8.587 | 4,486,235 | -0.09(-1.08%) |
Dec 03, 2015 | 8.735 | 8.937 | 8.587 | 8.680 | 6,107,808 | +0.01(+0.09%) |
Dec 02, 2015 | 8.828 | 9.007 | 8.521 | 8.672 | 8,318,382 | -0.28(-3.13%) |