Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.602 | 7.699 | 7.578 | 7.586 | 5,562,198 | -0.01(-0.11%) |
Feb 26, 2016 | 7.570 | 7.610 | 7.473 | 7.594 | 4,775,070 | +0.03(+0.43%) |
Feb 25, 2016 | 7.642 | 7.714 | 7.481 | 7.562 | 3,690,063 | -0.07(-0.95%) |
Feb 24, 2016 | 7.650 | 7.803 | 7.465 | 7.634 | 6,811,848 | -0.12(-1.56%) |
Feb 23, 2016 | 7.634 | 7.843 | 7.634 | 7.755 | 3,449,063 | +0.11(+1.47%) |
Feb 22, 2016 | 7.562 | 7.690 | 7.558 | 7.642 | 3,422,581 | +0.15(+2.04%) |
Feb 19, 2016 | 7.473 | 7.546 | 7.369 | 7.489 | 4,042,451 | -0.01(-0.11%) |
Feb 18, 2016 | 7.779 | 7.827 | 7.465 | 7.497 | 6,928,252 | -0.39(-4.99%) |
Feb 17, 2016 | 7.883 | 8.004 | 7.779 | 7.891 | 4,236,344 | +0.08(+1.03%) |
Feb 16, 2016 | 7.642 | 7.811 | 7.642 | 7.811 | 5,114,684 | +0.21(+2.75%) |
Feb 12, 2016 | 7.481 | 7.602 | 7.602 | 7.602 | 6,579,453 | +0.22(+2.94%) |
Feb 11, 2016 | 7.352 | 7.465 | 7.151 | 7.385 | 9,841,772 | -0.27(-3.52%) |
Feb 10, 2016 | 7.891 | 8.093 | 7.650 | 7.654 | 8,563,261 | -0.16(-2.01%) |
Feb 09, 2016 | 8.430 | 8.447 | 7.546 | 7.811 | 16,025,614 | -0.35(-4.33%) |
Feb 08, 2016 | 8.221 | 8.294 | 7.980 | 8.165 | 11,133,288 | -0.14(-1.65%) |
Feb 05, 2016 | 8.487 | 8.559 | 8.261 | 8.302 | 7,798,913 | -0.23(-2.73%) |
Feb 04, 2016 | 8.221 | 8.575 | 8.205 | 8.535 | 7,069,558 | +0.28(+3.41%) |
Feb 03, 2016 | 8.366 | 8.398 | 7.996 | 8.253 | 7,351,739 | -0.09(-1.06%) |
Feb 02, 2016 | 8.109 | 8.406 | 8.085 | 8.342 | 7,427,208 | +0.16(+1.97%) |
Feb 01, 2016 | 8.189 | 8.270 | 8.117 | 8.181 | 3,488,175 | -0.05(-0.59%) |
Jan 29, 2016 | 7.924 | 8.342 | 7.924 | 8.229 | 7,847,754 | +0.32(+4.07%) |
Jan 28, 2016 | 7.795 | 8.044 | 7.731 | 7.908 | 4,988,908 | +0.17(+2.18%) |
Jan 27, 2016 | 7.851 | 8.020 | 7.650 | 7.739 | 7,673,952 | -0.13(-1.64%) |
Jan 26, 2016 | 7.787 | 7.940 | 7.723 | 7.867 | 5,020,005 | +0.09(+1.14%) |
Jan 25, 2016 | 7.988 | 8.125 | 7.714 | 7.779 | 7,268,051 | -0.21(-2.62%) |
Jan 22, 2016 | 7.956 | 8.044 | 7.859 | 7.988 | 4,086,932 | +0.13(+1.64%) |
Jan 21, 2016 | 7.658 | 7.976 | 7.610 | 7.859 | 8,520,746 | +0.24(+3.17%) |
Jan 20, 2016 | 7.674 | 7.771 | 7.385 | 7.618 | 5,924,363 | -0.18(-2.27%) |
Jan 19, 2016 | 7.819 | 7.899 | 7.747 | 7.795 | 2,992,725 | +0.05(+0.62%) |
Jan 15, 2016 | 7.626 | 7.747 | 7.747 | 7.747 | 6,615,877 | -0.04(-0.52%) |
Jan 14, 2016 | 7.851 | 7.875 | 7.618 | 7.787 | 6,551,989 | -0.07(-0.92%) |
Jan 13, 2016 | 8.076 | 8.125 | 7.839 | 7.859 | 4,716,784 | -0.18(-2.20%) |
Jan 12, 2016 | 7.932 | 8.060 | 7.908 | 8.036 | 5,290,777 | +0.15(+1.94%) |
Jan 11, 2016 | 8.133 | 8.157 | 7.811 | 7.883 | 5,635,671 | -0.19(-2.29%) |
Jan 08, 2016 | 7.980 | 8.157 | 7.899 | 8.068 | 7,494,673 | +0.14(+1.83%) |
Jan 07, 2016 | 8.133 | 8.245 | 7.908 | 7.924 | 6,827,352 | -0.32(-3.90%) |
Jan 06, 2016 | 8.326 | 8.366 | 8.004 | 8.245 | 10,197,543 | -0.19(-2.29%) |
Jan 05, 2016 | 8.591 | 8.640 | 8.399 | 8.438 | 7,638,509 | -0.14(-1.69%) |
Jan 04, 2016 | 8.535 | 8.825 | 8.487 | 8.583 | 6,098,601 | -0.08(-0.93%) |
Dec 31, 2015 | 8.688 | 8.664 | 8.664 | 8.664 | 2,486,983 | -0.06(-0.74%) |
Dec 30, 2015 | 8.760 | 8.800 | 8.712 | 8.728 | 1,970,084 | -0.04(-0.46%) |
Dec 29, 2015 | 8.736 | 8.817 | 8.712 | 8.768 | 2,295,958 | +0.04(+0.46%) |
Dec 28, 2015 | 8.728 | 8.776 | 8.656 | 8.728 | 2,835,109 | -0.03(-0.37%) |
Dec 24, 2015 | 8.728 | 8.760 | 8.760 | 8.760 | 1,270,218 | +0.01(+0.09%) |
Dec 23, 2015 | 8.632 | 8.768 | 8.607 | 8.752 | 3,643,993 | +0.14(+1.68%) |
Dec 22, 2015 | 8.632 | 8.660 | 8.527 | 8.607 | 2,606,631 | -0.02(-0.23%) |
Dec 21, 2015 | 8.535 | 8.688 | 8.527 | 8.627 | 3,122,047 | +0.12(+1.37%) |
Dec 18, 2015 | 8.479 | 8.551 | 8.374 | 8.511 | 7,335,979 | +0.06(+0.76%) |
Dec 17, 2015 | 8.607 | 8.680 | 8.447 | 8.447 | 4,263,581 | -0.16(-1.82%) |
Dec 16, 2015 | 8.632 | 8.680 | 8.463 | 8.603 | 4,062,630 | +0.08(+0.94%) |
Dec 15, 2015 | 8.567 | 8.692 | 8.507 | 8.523 | 3,610,724 | +0.04(+0.52%) |
Dec 14, 2015 | 8.503 | 8.704 | 8.406 | 8.479 | 6,288,157 | -0.05(-0.57%) |
Dec 11, 2015 | 8.567 | 8.664 | 8.495 | 8.527 | 5,679,388 | -0.09(-1.03%) |
Dec 10, 2015 | 8.559 | 8.672 | 8.286 | 8.615 | 4,205,570 | +0.08(+0.94%) |
Dec 09, 2015 | 8.607 | 8.752 | 8.487 | 8.535 | 6,168,816 | -0.10(-1.12%) |
Dec 08, 2015 | 8.648 | 8.784 | 8.607 | 8.632 | 4,831,820 | -0.04(-0.46%) |
Dec 07, 2015 | 8.559 | 8.744 | 8.519 | 8.672 | 6,599,940 | +0.14(+1.60%) |
Dec 04, 2015 | 8.358 | 8.732 | 8.358 | 8.535 | 6,422,570 | +0.18(+2.12%) |
Dec 03, 2015 | 8.382 | 8.455 | 8.278 | 8.358 | 6,966,787 | -0.02(-0.24%) |
Dec 02, 2015 | 8.310 | 8.438 | 8.310 | 8.378 | 2,602,063 | +0.03(+0.34%) |