Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.470 | 7.700 | 7.370 | 7.430 | 2,088,950 | +0.01(+0.13%) |
Feb 26, 2016 | 7.410 | 7.550 | 7.320 | 7.420 | 795,058 | +0.08(+1.09%) |
Feb 25, 2016 | 7.300 | 7.440 | 7.145 | 7.340 | 1,249,240 | +0.05(+0.69%) |
Feb 24, 2016 | 7.090 | 7.300 | 6.925 | 7.290 | 821,485 | +0.06(+0.83%) |
Feb 23, 2016 | 7.640 | 7.860 | 7.120 | 7.230 | 1,632,223 | -0.52(-6.71%) |
Feb 22, 2016 | 7.450 | 7.880 | 7.340 | 7.750 | 1,192,189 | +0.41(+5.59%) |
Feb 19, 2016 | 7.440 | 7.490 | 7.210 | 7.340 | 1,534,232 | -0.14(-1.87%) |
Feb 18, 2016 | 7.390 | 7.580 | 7.310 | 7.480 | 1,082,985 | +0.06(+0.81%) |
Feb 17, 2016 | 7.200 | 7.720 | 7.190 | 7.420 | 2,180,439 | +0.31(+4.36%) |
Feb 16, 2016 | 7.150 | 7.300 | 6.905 | 7.110 | 1,819,970 | +0.03(+0.42%) |
Feb 12, 2016 | 6.610 | 7.080 | 7.080 | 7.080 | 1,398,600 | +0.59(+9.09%) |
Feb 11, 2016 | 6.510 | 6.860 | 6.440 | 6.490 | 1,726,617 | -0.13(-1.96%) |
Feb 10, 2016 | 6.770 | 6.850 | 6.540 | 6.620 | 925,738 | +0.09(+1.38%) |
Feb 09, 2016 | 6.480 | 6.880 | 6.345 | 6.530 | 2,480,815 | -0.21(-3.12%) |
Feb 08, 2016 | 6.490 | 6.755 | 6.330 | 6.740 | 2,129,534 | +0.30(+4.66%) |
Feb 05, 2016 | 6.470 | 6.540 | 6.210 | 6.440 | 1,830,203 | +0.08(+1.26%) |
Feb 04, 2016 | 6.170 | 6.370 | 5.910 | 6.360 | 2,090,271 | +0.25(+4.09%) |
Feb 03, 2016 | 6.620 | 6.940 | 5.710 | 6.110 | 4,223,534 | -0.54(-8.12%) |
Feb 02, 2016 | 7.000 | 7.080 | 6.610 | 6.650 | 1,859,555 | -0.51(-7.12%) |
Feb 01, 2016 | 6.800 | 7.200 | 6.650 | 7.160 | 1,158,821 | +0.33(+4.83%) |
Jan 29, 2016 | 6.560 | 6.830 | 6.530 | 6.830 | 2,333,089 | +0.30(+4.59%) |
Jan 28, 2016 | 6.730 | 6.910 | 6.490 | 6.530 | 1,126,196 | -0.02(-0.31%) |
Jan 27, 2016 | 6.770 | 6.860 | 6.500 | 6.550 | 1,014,798 | -0.31(-4.52%) |
Jan 26, 2016 | 6.590 | 6.920 | 6.530 | 6.860 | 1,191,296 | +0.36(+5.54%) |
Jan 25, 2016 | 6.850 | 6.870 | 6.480 | 6.500 | 2,082,996 | -0.46(-6.61%) |
Jan 22, 2016 | 6.970 | 7.310 | 6.800 | 6.960 | 1,125,818 | +0.11(+1.61%) |
Jan 21, 2016 | 6.560 | 7.000 | 6.490 | 6.850 | 1,590,547 | +0.32(+4.90%) |
Jan 20, 2016 | 6.190 | 6.630 | 6.030 | 6.530 | 1,698,009 | +0.21(+3.32%) |
Jan 19, 2016 | 6.630 | 6.660 | 6.220 | 6.320 | 1,262,748 | -0.23(-3.51%) |
Jan 15, 2016 | 6.600 | 6.550 | 6.550 | 6.550 | 1,454,300 | -0.33(-4.80%) |
Jan 14, 2016 | 6.920 | 7.000 | 6.330 | 6.880 | 3,284,587 | -0.11(-1.57%) |
Jan 13, 2016 | 7.220 | 7.360 | 6.880 | 6.990 | 2,360,889 | -0.23(-3.19%) |
Jan 12, 2016 | 7.110 | 7.270 | 6.990 | 7.220 | 1,898,245 | +0.17(+2.41%) |
Jan 11, 2016 | 7.230 | 7.290 | 6.920 | 7.050 | 1,256,795 | -0.12(-1.67%) |
Jan 08, 2016 | 7.390 | 7.390 | 7.115 | 7.170 | 1,635,110 | -0.06(-0.83%) |
Jan 07, 2016 | 7.460 | 7.620 | 7.190 | 7.230 | 1,252,056 | -0.39(-5.12%) |
Jan 06, 2016 | 7.700 | 7.810 | 7.555 | 7.620 | 1,507,134 | -0.28(-3.54%) |
Jan 05, 2016 | 8.330 | 8.370 | 7.840 | 7.900 | 1,273,890 | -0.40(-4.82%) |
Jan 04, 2016 | 8.090 | 8.370 | 7.900 | 8.300 | 2,150,665 | -0.05(-0.60%) |
Dec 31, 2015 | 8.250 | 8.350 | 8.350 | 8.350 | 1,075,200 | +0.03(+0.36%) |
Dec 30, 2015 | 8.310 | 8.460 | 8.290 | 8.320 | 851,452 | -0.04(-0.48%) |
Dec 29, 2015 | 8.340 | 8.390 | 8.175 | 8.360 | 737,281 | +0.13(+1.58%) |
Dec 28, 2015 | 8.340 | 8.410 | 8.100 | 8.230 | 680,102 | -0.11(-1.32%) |
Dec 24, 2015 | 8.480 | 8.340 | 8.340 | 8.340 | 604,400 | -0.05(-0.60%) |
Dec 23, 2015 | 8.090 | 8.520 | 8.090 | 8.390 | 994,475 | +0.35(+4.35%) |
Dec 22, 2015 | 7.790 | 8.110 | 7.720 | 8.040 | 1,353,522 | +0.24(+3.08%) |
Dec 21, 2015 | 7.680 | 7.810 | 7.570 | 7.800 | 1,512,653 | +0.23(+3.04%) |
Dec 18, 2015 | 7.670 | 7.740 | 7.550 | 7.570 | 1,770,849 | -0.10(-1.30%) |
Dec 17, 2015 | 7.680 | 7.850 | 7.575 | 7.670 | 2,232,631 | -0.03(-0.39%) |
Dec 16, 2015 | 7.740 | 7.785 | 7.510 | 7.700 | 1,495,630 | +0.07(+0.92%) |
Dec 15, 2015 | 7.740 | 7.860 | 7.567 | 7.630 | 1,478,208 | -0.17(-2.18%) |
Dec 14, 2015 | 8.140 | 8.210 | 7.720 | 7.800 | 2,577,459 | -0.32(-3.94%) |
Dec 11, 2015 | 8.610 | 8.660 | 8.090 | 8.120 | 2,767,294 | -0.74(-8.35%) |
Dec 10, 2015 | 8.740 | 8.940 | 8.700 | 8.860 | 1,379,504 | +0.11(+1.26%) |
Dec 09, 2015 | 8.940 | 9.150 | 8.710 | 8.750 | 1,708,460 | -0.17(-1.91%) |
Dec 08, 2015 | 8.910 | 9.050 | 8.800 | 8.920 | 1,642,776 | -0.15(-1.65%) |
Dec 07, 2015 | 9.440 | 9.440 | 9.030 | 9.070 | 1,402,402 | -0.37(-3.92%) |
Dec 04, 2015 | 9.510 | 9.590 | 9.120 | 9.440 | 1,569,280 | -0.10(-1.05%) |
Dec 03, 2015 | 9.980 | 10.06 | 9.520 | 9.540 | 2,130,258 | -0.71(-6.93%) |
Dec 02, 2015 | 10.48 | 10.57 | 10.22 | 10.25 | 1,400,602 | -0.26(-2.47%) |