Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.023 | 8.681 | 7.901 | 8.568 | 18,517,630 | +0.76(+9.75%) |
Feb 26, 2016 | 7.544 | 7.986 | 7.507 | 7.807 | 12,802,511 | +0.42(+5.73%) |
Feb 25, 2016 | 7.234 | 7.563 | 6.985 | 7.384 | 11,998,524 | +0.12(+1.68%) |
Feb 24, 2016 | 7.215 | 7.319 | 6.783 | 7.262 | 12,079,045 | -0.29(-3.86%) |
Feb 23, 2016 | 7.751 | 7.798 | 7.375 | 7.554 | 9,514,042 | -0.41(-5.19%) |
Feb 22, 2016 | 7.817 | 8.268 | 7.610 | 7.967 | 8,582,628 | +0.36(+4.69%) |
Feb 19, 2016 | 7.723 | 7.901 | 7.413 | 7.610 | 8,387,223 | -0.21(-2.64%) |
Feb 18, 2016 | 8.070 | 8.108 | 7.543 | 7.817 | 8,404,049 | -0.23(-2.80%) |
Feb 17, 2016 | 7.140 | 8.221 | 7.121 | 8.042 | 19,792,988 | +1.01(+14.29%) |
Feb 16, 2016 | 7.046 | 7.234 | 6.736 | 7.037 | 8,481,611 | +0.08(+1.22%) |
Feb 12, 2016 | 6.652 | 6.952 | 6.952 | 6.952 | 10,270,348 | +0.54(+8.35%) |
Feb 11, 2016 | 6.436 | 6.558 | 6.266 | 6.417 | 10,180,405 | -0.23(-3.53%) |
Feb 10, 2016 | 6.915 | 7.168 | 6.647 | 6.652 | 5,678,337 | -0.24(-3.54%) |
Feb 09, 2016 | 7.018 | 7.065 | 6.623 | 6.896 | 10,444,863 | -0.36(-4.92%) |
Feb 08, 2016 | 7.188 | 7.654 | 7.122 | 7.253 | 6,421,628 | -0.16(-2.14%) |
Feb 05, 2016 | 7.636 | 7.953 | 7.225 | 7.412 | 10,254,119 | -0.28(-3.64%) |
Feb 04, 2016 | 7.281 | 8.102 | 7.281 | 7.692 | 15,619,106 | +0.66(+9.43%) |
Feb 03, 2016 | 6.907 | 7.281 | 6.683 | 7.029 | 10,782,126 | +0.41(+6.21%) |
Feb 02, 2016 | 6.627 | 6.907 | 6.553 | 6.618 | 5,141,149 | -0.16(-2.34%) |
Feb 01, 2016 | 6.263 | 6.842 | 6.235 | 6.777 | 9,247,100 | +0.24(+3.71%) |
Jan 29, 2016 | 6.189 | 6.543 | 6.133 | 6.534 | 8,988,810 | +0.29(+4.63%) |
Jan 28, 2016 | 6.179 | 6.403 | 5.769 | 6.245 | 12,567,888 | +0.02(+0.30%) |
Jan 27, 2016 | 6.534 | 6.534 | 6.086 | 6.226 | 23,696,404 | -1.03(-14.16%) |
Jan 26, 2016 | 6.459 | 7.262 | 6.520 | 7.253 | 14,050,008 | +0.79(+12.28%) |
Jan 25, 2016 | 6.861 | 6.907 | 6.413 | 6.459 | 9,071,486 | -0.30(-4.42%) |
Jan 22, 2016 | 7.104 | 7.276 | 6.646 | 6.758 | 9,092,961 | -0.07(-1.09%) |
Jan 21, 2016 | 6.711 | 7.031 | 6.525 | 6.833 | 10,664,459 | +0.21(+3.10%) |
Jan 20, 2016 | 6.469 | 6.814 | 6.254 | 6.627 | 12,078,309 | -0.10(-1.53%) |
Jan 19, 2016 | 6.702 | 6.814 | 6.301 | 6.730 | 7,207,015 | +0.30(+4.64%) |
Jan 15, 2016 | 6.450 | 6.431 | 6.431 | 6.431 | 8,793,442 | -0.38(-5.62%) |
Jan 14, 2016 | 6.375 | 6.814 | 6.217 | 6.814 | 11,361,976 | +0.52(+8.31%) |
Jan 13, 2016 | 6.553 | 6.683 | 6.098 | 6.291 | 9,318,276 | -0.14(-2.18%) |
Jan 12, 2016 | 6.515 | 6.637 | 6.003 | 6.431 | 15,020,484 | +0.07(+1.03%) |
Jan 11, 2016 | 6.646 | 6.767 | 6.245 | 6.366 | 10,703,135 | -0.21(-3.13%) |
Jan 08, 2016 | 7.001 | 7.132 | 6.571 | 6.571 | 10,874,105 | -0.24(-3.56%) |
Jan 07, 2016 | 7.188 | 7.253 | 6.721 | 6.814 | 11,774,187 | -0.59(-7.94%) |
Jan 06, 2016 | 7.514 | 7.589 | 7.328 | 7.402 | 10,227,463 | -0.27(-3.53%) |
Jan 05, 2016 | 7.598 | 7.701 | 7.362 | 7.673 | 8,050,154 | +0.07(+0.98%) |
Jan 04, 2016 | 7.328 | 7.598 | 7.113 | 7.598 | 10,011,169 | +0.15(+2.00%) |
Dec 31, 2015 | 7.552 | 7.449 | 7.449 | 7.449 | 8,165,553 | -0.15(-1.97%) |
Dec 30, 2015 | 7.570 | 7.906 | 7.514 | 7.598 | 7,810,635 | -0.06(-0.73%) |
Dec 29, 2015 | 7.850 | 7.906 | 7.375 | 7.654 | 8,054,818 | -0.09(-1.20%) |
Dec 28, 2015 | 7.934 | 7.944 | 7.608 | 7.748 | 7,813,374 | -0.31(-3.82%) |
Dec 24, 2015 | 8.186 | 8.056 | 8.056 | 8.056 | 8,533,973 | -0.03(-0.35%) |
Dec 23, 2015 | 8.868 | 8.942 | 7.981 | 8.084 | 23,271,478 | -0.41(-4.84%) |
Dec 22, 2015 | 7.822 | 8.597 | 7.570 | 8.494 | 13,395,968 | +0.63(+8.08%) |
Dec 21, 2015 | 7.533 | 8.028 | 7.300 | 7.860 | 13,578,433 | +0.38(+5.12%) |
Dec 18, 2015 | 7.048 | 7.552 | 7.001 | 7.477 | 14,638,425 | +0.54(+7.81%) |
Dec 17, 2015 | 7.524 | 7.673 | 6.879 | 6.936 | 17,576,840 | -0.82(-10.59%) |
Dec 16, 2015 | 7.916 | 7.981 | 7.542 | 7.757 | 9,781,946 | -0.16(-2.00%) |
Dec 15, 2015 | 7.496 | 8.149 | 7.468 | 7.916 | 11,804,570 | +0.59(+8.03%) |
Dec 14, 2015 | 7.617 | 7.888 | 7.216 | 7.328 | 9,896,816 | -0.37(-4.85%) |
Dec 11, 2015 | 7.962 | 8.018 | 7.542 | 7.701 | 12,705,822 | -0.54(-6.57%) |
Dec 10, 2015 | 7.356 | 8.513 | 7.318 | 8.242 | 21,146,998 | +0.89(+12.06%) |
Dec 09, 2015 | 6.749 | 7.421 | 6.693 | 7.356 | 14,993,883 | +0.74(+11.14%) |
Dec 08, 2015 | 6.422 | 6.758 | 6.347 | 6.618 | 8,549,367 | +0.00(+0.00%) |
Dec 07, 2015 | 7.094 | 7.122 | 6.553 | 6.618 | 10,189,339 | -0.63(-8.75%) |
Dec 04, 2015 | 7.262 | 7.384 | 7.104 | 7.253 | 7,544,748 | -0.01(-0.13%) |
Dec 03, 2015 | 7.281 | 7.468 | 7.141 | 7.262 | 8,089,274 | +0.04(+0.52%) |
Dec 02, 2015 | 7.468 | 7.514 | 7.160 | 7.225 | 7,907,792 | -0.33(-4.33%) |