Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.743 | 7.843 | 7.676 | 7.681 | 33,002,190 | -0.05(-0.65%) |
Feb 26, 2016 | 7.819 | 7.838 | 7.653 | 7.732 | 37,078,668 | -0.05(-0.66%) |
Feb 25, 2016 | 7.795 | 7.822 | 7.644 | 7.783 | 35,813,332 | +0.02(+0.22%) |
Feb 24, 2016 | 7.680 | 7.777 | 7.468 | 7.766 | 34,504,744 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.783 | 7.595 | 7.712 | 37,834,484 | +0.02(+0.25%) |
Feb 22, 2016 | 7.536 | 7.778 | 7.522 | 7.692 | 46,062,536 | +0.26(+3.55%) |
Feb 19, 2016 | 7.292 | 7.495 | 7.236 | 7.429 | 53,844,280 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.297 | 7.331 | 109,469,720 | +0.58(+8.60%) |
Feb 17, 2016 | 6.670 | 6.814 | 6.643 | 6.750 | 78,816,792 | +0.16(+2.48%) |
Feb 16, 2016 | 6.370 | 6.597 | 6.350 | 6.587 | 49,693,876 | +0.31(+4.90%) |
Feb 12, 2016 | 6.272 | 6.279 | 6.279 | 6.279 | 34,912,424 | +0.10(+1.70%) |
Feb 11, 2016 | 6.048 | 6.238 | 6.048 | 6.174 | 34,843,728 | -0.03(-0.51%) |
Feb 10, 2016 | 6.260 | 6.441 | 6.172 | 6.206 | 34,398,516 | -0.01(-0.24%) |
Feb 09, 2016 | 6.082 | 6.397 | 6.052 | 6.221 | 43,574,152 | +0.07(+1.07%) |
Feb 08, 2016 | 6.353 | 6.384 | 6.065 | 6.155 | 62,366,132 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.914 | 6.431 | 6.450 | 61,506,432 | -0.43(-6.31%) |
Feb 04, 2016 | 6.892 | 7.041 | 6.816 | 6.885 | 35,662,472 | +0.00(+0.04%) |
Feb 03, 2016 | 6.902 | 6.932 | 6.724 | 6.882 | 33,473,998 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.114 | 6.799 | 6.848 | 35,024,328 | -0.30(-4.23%) |
Feb 01, 2016 | 7.141 | 7.187 | 7.080 | 7.151 | 29,694,242 | +0.00(+0.03%) |
Jan 29, 2016 | 6.904 | 7.162 | 6.877 | 7.148 | 31,807,422 | +0.30(+4.42%) |
Jan 28, 2016 | 6.977 | 7.002 | 6.731 | 6.846 | 28,352,520 | -0.08(-1.09%) |
Jan 27, 2016 | 6.994 | 7.015 | 6.788 | 6.921 | 23,732,278 | -0.08(-1.18%) |
Jan 26, 2016 | 6.951 | 7.032 | 6.879 | 7.004 | 23,352,456 | +0.07(+0.99%) |
Jan 25, 2016 | 6.941 | 7.020 | 6.920 | 6.936 | 27,732,780 | -0.01(-0.11%) |
Jan 22, 2016 | 6.914 | 6.990 | 6.899 | 6.943 | 26,430,218 | +0.16(+2.34%) |
Jan 21, 2016 | 6.780 | 6.890 | 6.641 | 6.785 | 49,319,360 | +0.08(+1.16%) |
Jan 20, 2016 | 6.543 | 6.792 | 6.455 | 6.707 | 49,290,820 | +0.04(+0.55%) |
Jan 19, 2016 | 6.753 | 6.943 | 6.642 | 6.670 | 46,483,124 | +0.05(+0.81%) |
Jan 15, 2016 | 6.716 | 6.616 | 6.616 | 6.616 | 86,196,448 | -0.38(-5.44%) |
Jan 14, 2016 | 6.994 | 7.077 | 6.789 | 6.997 | 61,486,372 | -0.14(-2.02%) |
Jan 13, 2016 | 7.422 | 7.470 | 7.134 | 7.141 | 49,340,912 | -0.22(-3.05%) |
Jan 12, 2016 | 7.373 | 7.473 | 7.314 | 7.365 | 48,077,368 | +0.12(+1.68%) |
Jan 11, 2016 | 7.239 | 7.295 | 7.114 | 7.243 | 41,936,356 | +0.01(+0.17%) |
Jan 08, 2016 | 7.485 | 7.492 | 7.215 | 7.231 | 40,818,500 | -0.16(-2.15%) |
Jan 07, 2016 | 7.502 | 7.554 | 7.292 | 7.390 | 66,091,340 | -0.31(-3.96%) |
Jan 06, 2016 | 7.895 | 7.932 | 7.605 | 7.695 | 46,015,940 | -0.33(-4.14%) |
Jan 05, 2016 | 8.049 | 8.161 | 7.932 | 8.027 | 50,164,816 | +0.13(+1.61%) |
Jan 04, 2016 | 7.880 | 7.944 | 7.819 | 7.900 | 36,675,204 | -0.14(-1.79%) |
Dec 31, 2015 | 8.137 | 8.044 | 8.044 | 8.044 | 15,214,874 | -0.10(-1.29%) |
Dec 30, 2015 | 8.212 | 8.283 | 8.146 | 8.149 | 18,461,414 | -0.07(-0.86%) |
Dec 29, 2015 | 8.093 | 8.244 | 8.071 | 8.220 | 20,861,436 | +0.13(+1.63%) |
Dec 28, 2015 | 8.010 | 8.088 | 7.897 | 8.088 | 14,549,041 | -0.01(-0.09%) |
Dec 24, 2015 | 8.044 | 8.095 | 8.095 | 8.095 | 5,372,655 | +0.03(+0.35%) |
Dec 23, 2015 | 8.049 | 8.099 | 8.034 | 8.067 | 12,550,423 | +0.03(+0.38%) |
Dec 22, 2015 | 8.054 | 8.117 | 7.988 | 8.037 | 13,311,044 | +0.01(+0.11%) |
Dec 21, 2015 | 7.929 | 8.037 | 7.858 | 8.028 | 29,114,338 | +0.18(+2.35%) |
Dec 18, 2015 | 7.917 | 7.998 | 7.834 | 7.844 | 40,554,796 | -0.13(-1.62%) |
Dec 17, 2015 | 8.107 | 8.190 | 7.968 | 7.973 | 26,035,760 | -0.12(-1.51%) |
Dec 16, 2015 | 8.063 | 8.122 | 7.995 | 8.095 | 24,200,472 | +0.05(+0.61%) |
Dec 15, 2015 | 8.039 | 8.102 | 7.995 | 8.046 | 31,478,522 | +0.10(+1.23%) |
Dec 14, 2015 | 7.937 | 7.993 | 7.855 | 7.949 | 28,305,374 | +0.02(+0.25%) |
Dec 11, 2015 | 7.968 | 8.024 | 7.912 | 7.929 | 23,286,306 | -0.12(-1.49%) |
Dec 10, 2015 | 8.007 | 8.093 | 7.980 | 8.049 | 24,228,072 | +0.07(+0.83%) |
Dec 09, 2015 | 8.188 | 8.237 | 7.900 | 7.983 | 38,175,972 | -0.21(-2.53%) |
Dec 08, 2015 | 7.980 | 8.225 | 7.929 | 8.190 | 32,214,760 | +0.11(+1.36%) |
Dec 07, 2015 | 8.234 | 8.234 | 8.056 | 8.081 | 34,164,652 | -0.16(-1.90%) |
Dec 04, 2015 | 7.915 | 8.251 | 7.915 | 8.237 | 46,994,032 | +0.32(+4.07%) |
Dec 03, 2015 | 7.995 | 8.071 | 7.876 | 7.915 | 25,266,292 | -0.02(-0.22%) |
Dec 02, 2015 | 8.005 | 8.088 | 7.915 | 7.932 | 30,139,314 | -0.06(-0.76%) |