Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.195 | 8.585 | 8.047 | 8.460 | 6,521,851 | +0.30(+3.63%) |
Feb 26, 2016 | 7.681 | 8.226 | 7.681 | 8.164 | 6,281,828 | +0.65(+8.60%) |
Feb 25, 2016 | 7.564 | 7.603 | 7.175 | 7.517 | 3,180,704 | -0.06(-0.82%) |
Feb 24, 2016 | 7.011 | 7.595 | 6.902 | 7.580 | 4,793,957 | +0.38(+5.30%) |
Feb 23, 2016 | 7.315 | 7.331 | 7.042 | 7.198 | 5,234,012 | -0.23(-3.04%) |
Feb 22, 2016 | 7.634 | 7.845 | 7.292 | 7.424 | 6,463,396 | -0.02(-0.31%) |
Feb 19, 2016 | 7.611 | 7.665 | 7.331 | 7.447 | 4,504,951 | -0.29(-3.73%) |
Feb 18, 2016 | 7.712 | 7.759 | 7.397 | 7.736 | 5,816,581 | +0.13(+1.74%) |
Feb 17, 2016 | 7.292 | 7.743 | 7.245 | 7.603 | 6,159,997 | +0.44(+6.20%) |
Feb 16, 2016 | 6.980 | 7.214 | 6.797 | 7.159 | 5,618,423 | +0.30(+4.43%) |
Feb 12, 2016 | 6.217 | 6.855 | 6.855 | 6.855 | 8,016,929 | +0.55(+8.78%) |
Feb 11, 2016 | 6.411 | 6.988 | 5.967 | 6.302 | 9,398,607 | -0.19(-3.00%) |
Feb 10, 2016 | 6.536 | 6.700 | 6.224 | 6.497 | 9,501,688 | -0.02(-0.36%) |
Feb 09, 2016 | 6.481 | 6.770 | 6.388 | 6.520 | 3,935,342 | -0.13(-1.99%) |
Feb 08, 2016 | 6.832 | 6.933 | 6.450 | 6.653 | 4,193,954 | -0.31(-4.47%) |
Feb 05, 2016 | 7.221 | 7.369 | 6.949 | 6.964 | 5,468,510 | -0.37(-4.99%) |
Feb 04, 2016 | 6.957 | 7.634 | 6.894 | 7.331 | 6,279,599 | +0.43(+6.21%) |
Feb 03, 2016 | 6.544 | 6.910 | 6.291 | 6.902 | 4,435,585 | +0.46(+7.13%) |
Feb 02, 2016 | 6.840 | 6.840 | 6.404 | 6.442 | 4,955,859 | -0.44(-6.34%) |
Feb 01, 2016 | 6.614 | 6.964 | 6.497 | 6.879 | 5,522,254 | +0.16(+2.32%) |
Jan 29, 2016 | 6.629 | 6.871 | 6.326 | 6.723 | 7,097,058 | +0.20(+3.11%) |
Jan 28, 2016 | 6.957 | 6.988 | 6.474 | 6.520 | 5,919,967 | -0.26(-3.90%) |
Jan 27, 2016 | 6.294 | 6.879 | 6.271 | 6.785 | 8,649,285 | +0.43(+6.74%) |
Jan 26, 2016 | 6.255 | 6.407 | 6.107 | 6.357 | 5,690,916 | +0.19(+3.16%) |
Jan 25, 2016 | 6.528 | 6.598 | 6.146 | 6.162 | 4,917,982 | -0.46(-6.94%) |
Jan 22, 2016 | 6.777 | 7.003 | 6.419 | 6.622 | 7,347,540 | +0.12(+1.92%) |
Jan 21, 2016 | 6.341 | 6.684 | 6.224 | 6.497 | 7,156,503 | +0.16(+2.46%) |
Jan 20, 2016 | 6.139 | 6.411 | 5.808 | 6.341 | 9,379,681 | +0.07(+1.12%) |
Jan 19, 2016 | 6.770 | 6.832 | 6.139 | 6.271 | 9,408,582 | -0.44(-6.61%) |
Jan 15, 2016 | 6.840 | 6.715 | 6.715 | 6.715 | 8,216,412 | -0.42(-5.90%) |
Jan 14, 2016 | 6.933 | 7.276 | 6.672 | 7.136 | 7,626,737 | +0.23(+3.39%) |
Jan 13, 2016 | 7.042 | 7.229 | 6.832 | 6.902 | 8,813,817 | -0.09(-1.23%) |
Jan 12, 2016 | 7.206 | 7.276 | 6.668 | 6.988 | 7,475,064 | -0.03(-0.44%) |
Jan 11, 2016 | 7.416 | 7.455 | 6.879 | 7.019 | 6,977,574 | -0.37(-5.06%) |
Jan 08, 2016 | 7.416 | 7.619 | 7.190 | 7.393 | 6,568,798 | +0.11(+1.50%) |
Jan 07, 2016 | 7.751 | 7.790 | 7.260 | 7.284 | 8,715,625 | -0.62(-7.79%) |
Jan 06, 2016 | 8.071 | 8.071 | 7.767 | 7.899 | 8,472,357 | -0.40(-4.79%) |
Jan 05, 2016 | 8.647 | 8.756 | 8.273 | 8.296 | 3,833,802 | -0.36(-4.14%) |
Jan 04, 2016 | 8.787 | 8.842 | 8.312 | 8.655 | 4,425,996 | -0.20(-2.29%) |
Dec 31, 2015 | 8.741 | 8.857 | 8.857 | 8.857 | 3,493,262 | +0.08(+0.89%) |
Dec 30, 2015 | 8.725 | 8.896 | 8.647 | 8.779 | 2,926,082 | -0.05(-0.62%) |
Dec 29, 2015 | 8.834 | 8.959 | 8.686 | 8.834 | 2,897,018 | +0.09(+0.98%) |
Dec 28, 2015 | 8.803 | 8.842 | 8.631 | 8.748 | 5,147,712 | -0.14(-1.58%) |
Dec 24, 2015 | 8.881 | 8.889 | 8.889 | 8.889 | 1,939,759 | +0.01(+0.09%) |
Dec 23, 2015 | 8.709 | 8.896 | 8.600 | 8.881 | 5,974,094 | +0.33(+3.83%) |
Dec 22, 2015 | 8.359 | 8.635 | 8.281 | 8.554 | 5,586,636 | +0.19(+2.33%) |
Dec 21, 2015 | 8.234 | 8.406 | 8.032 | 8.359 | 5,923,376 | +0.19(+2.29%) |
Dec 18, 2015 | 7.736 | 8.343 | 7.658 | 8.172 | 8,081,387 | +0.51(+6.61%) |
Dec 17, 2015 | 7.868 | 7.993 | 7.665 | 7.665 | 4,426,167 | -0.37(-4.65%) |
Dec 16, 2015 | 7.790 | 8.071 | 7.790 | 8.039 | 4,709,970 | +0.27(+3.51%) |
Dec 15, 2015 | 7.782 | 8.008 | 7.689 | 7.767 | 5,319,936 | +0.05(+0.71%) |
Dec 14, 2015 | 8.039 | 8.110 | 7.665 | 7.712 | 6,571,273 | -0.39(-4.81%) |
Dec 11, 2015 | 8.265 | 8.320 | 8.094 | 8.102 | 4,802,430 | -0.28(-3.30%) |
Dec 10, 2015 | 8.602 | 8.679 | 8.340 | 8.378 | 5,769,772 | -0.30(-3.46%) |
Dec 09, 2015 | 8.278 | 8.871 | 8.278 | 8.679 | 9,584,519 | +0.54(+6.62%) |
Dec 08, 2015 | 8.055 | 8.455 | 7.982 | 8.140 | 5,479,639 | -0.07(-0.84%) |
Dec 07, 2015 | 8.409 | 8.463 | 8.032 | 8.209 | 5,546,560 | -0.28(-3.35%) |
Dec 04, 2015 | 8.471 | 8.632 | 8.332 | 8.494 | 4,535,363 | -0.09(-1.08%) |
Dec 03, 2015 | 8.640 | 8.840 | 8.494 | 8.586 | 6,174,694 | +0.01(+0.09%) |
Dec 02, 2015 | 8.733 | 8.910 | 8.428 | 8.579 | 8,409,476 | -0.28(-3.13%) |