Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.588 | 7.624 | 7.123 | 7.338 | 42,877,768 | +0.16(+2.24%) |
Feb 26, 2016 | 6.926 | 7.329 | 6.783 | 7.177 | 40,751,844 | +0.57(+8.66%) |
Feb 25, 2016 | 6.480 | 6.640 | 6.220 | 6.605 | 23,273,686 | +0.15(+2.35%) |
Feb 24, 2016 | 6.033 | 6.480 | 5.952 | 6.453 | 21,028,834 | +0.17(+2.70%) |
Feb 23, 2016 | 6.524 | 6.667 | 6.167 | 6.283 | 31,390,258 | -0.41(-6.14%) |
Feb 22, 2016 | 6.229 | 6.703 | 6.127 | 6.694 | 38,663,104 | +0.68(+11.29%) |
Feb 19, 2016 | 6.122 | 6.149 | 5.863 | 6.015 | 43,284,620 | -0.18(-2.89%) |
Feb 18, 2016 | 6.792 | 6.810 | 5.988 | 6.194 | 61,526,432 | -0.43(-6.48%) |
Feb 17, 2016 | 6.855 | 6.900 | 6.033 | 6.623 | 71,155,400 | +0.01(+0.14%) |
Feb 16, 2016 | 6.935 | 7.007 | 6.417 | 6.614 | 25,087,900 | -0.08(-1.20%) |
Feb 12, 2016 | 6.453 | 6.694 | 6.694 | 6.694 | 34,045,736 | +0.43(+6.85%) |
Feb 11, 2016 | 6.141 | 6.478 | 5.786 | 6.265 | 41,523,492 | -0.06(-0.98%) |
Feb 10, 2016 | 6.416 | 6.762 | 6.221 | 6.327 | 24,463,692 | -0.14(-2.19%) |
Feb 09, 2016 | 6.771 | 6.842 | 6.243 | 6.469 | 28,158,474 | -0.47(-6.78%) |
Feb 08, 2016 | 7.330 | 7.507 | 6.771 | 6.939 | 51,344,376 | -0.57(-7.57%) |
Feb 05, 2016 | 8.049 | 8.075 | 7.401 | 7.507 | 33,326,600 | -0.65(-7.94%) |
Feb 04, 2016 | 8.475 | 9.122 | 8.066 | 8.155 | 37,749,420 | -0.20(-2.44%) |
Feb 03, 2016 | 8.004 | 8.368 | 7.516 | 8.359 | 26,860,944 | +0.60(+7.78%) |
Feb 02, 2016 | 8.271 | 8.293 | 7.716 | 7.756 | 22,489,106 | -0.89(-10.27%) |
Feb 01, 2016 | 8.324 | 8.692 | 8.182 | 8.643 | 19,499,646 | +0.01(+0.10%) |
Jan 29, 2016 | 8.182 | 8.741 | 8.137 | 8.634 | 23,301,780 | +0.50(+6.11%) |
Jan 28, 2016 | 8.288 | 8.475 | 7.845 | 8.137 | 23,657,170 | +0.37(+4.80%) |
Jan 27, 2016 | 7.401 | 8.297 | 7.259 | 7.765 | 30,745,838 | +0.27(+3.55%) |
Jan 26, 2016 | 7.419 | 7.543 | 7.037 | 7.499 | 18,415,956 | +0.28(+3.81%) |
Jan 25, 2016 | 7.765 | 8.155 | 7.201 | 7.223 | 21,977,800 | -0.78(-9.76%) |
Jan 22, 2016 | 9.043 | 9.433 | 7.667 | 8.004 | 43,903,612 | +0.20(+2.62%) |
Jan 21, 2016 | 6.877 | 7.889 | 6.868 | 7.800 | 41,886,216 | +0.83(+11.83%) |
Jan 20, 2016 | 6.514 | 7.135 | 6.309 | 6.975 | 51,220,868 | +0.16(+2.34%) |
Jan 19, 2016 | 7.286 | 7.325 | 6.647 | 6.815 | 33,270,998 | -0.41(-5.65%) |
Jan 15, 2016 | 7.223 | 7.223 | 7.223 | 7.223 | 44,585,844 | -0.83(-10.25%) |
Jan 14, 2016 | 7.720 | 8.200 | 7.419 | 8.049 | 38,114,964 | +0.47(+6.21%) |
Jan 13, 2016 | 8.342 | 8.555 | 7.490 | 7.578 | 30,258,042 | -0.58(-7.07%) |
Jan 12, 2016 | 8.608 | 8.661 | 7.729 | 8.155 | 28,735,714 | -0.38(-4.47%) |
Jan 11, 2016 | 9.229 | 9.238 | 8.315 | 8.537 | 25,098,668 | -0.65(-7.05%) |
Jan 08, 2016 | 9.566 | 9.681 | 8.750 | 9.185 | 38,377,676 | -0.28(-3.00%) |
Jan 07, 2016 | 9.611 | 9.917 | 9.362 | 9.469 | 22,732,184 | -0.54(-5.41%) |
Jan 06, 2016 | 10.87 | 10.89 | 9.886 | 10.01 | 17,842,740 | -1.31(-11.60%) |
Jan 05, 2016 | 11.35 | 11.41 | 10.94 | 11.32 | 11,016,762 | -0.05(-0.47%) |
Jan 04, 2016 | 11.15 | 11.54 | 10.99 | 11.38 | 14,274,982 | +0.20(+1.83%) |
Dec 31, 2015 | 10.94 | 11.17 | 11.17 | 11.17 | 11,427,760 | +0.19(+1.70%) |
Dec 30, 2015 | 11.30 | 11.60 | 10.96 | 10.99 | 11,152,773 | -0.58(-4.99%) |
Dec 29, 2015 | 11.85 | 11.92 | 11.32 | 11.56 | 9,175,004 | +0.04(+0.38%) |
Dec 28, 2015 | 12.01 | 12.04 | 11.38 | 11.52 | 10,727,444 | -0.84(-6.82%) |
Dec 24, 2015 | 12.41 | 12.36 | 12.36 | 12.36 | 6,433,960 | -0.03(-0.21%) |
Dec 23, 2015 | 11.60 | 12.40 | 11.53 | 12.39 | 16,438,061 | +1.13(+10.01%) |
Dec 22, 2015 | 11.13 | 11.43 | 11.05 | 11.26 | 10,707,582 | +0.15(+1.36%) |
Dec 21, 2015 | 11.13 | 11.33 | 10.75 | 11.11 | 15,419,802 | +0.04(+0.40%) |
Dec 18, 2015 | 11.34 | 11.53 | 11.00 | 11.07 | 30,897,664 | -0.28(-2.43%) |
Dec 17, 2015 | 12.24 | 12.40 | 11.23 | 11.34 | 20,941,430 | -0.89(-7.26%) |
Dec 16, 2015 | 12.84 | 12.85 | 11.96 | 12.23 | 17,946,884 | -0.60(-4.70%) |
Dec 15, 2015 | 12.66 | 12.87 | 12.37 | 12.83 | 14,618,940 | +0.44(+3.58%) |
Dec 14, 2015 | 12.57 | 12.62 | 11.90 | 12.39 | 16,464,959 | -0.34(-2.65%) |
Dec 11, 2015 | 12.76 | 12.87 | 12.51 | 12.73 | 12,659,525 | -0.35(-2.71%) |
Dec 10, 2015 | 12.81 | 13.28 | 12.65 | 13.08 | 11,559,207 | +0.21(+1.66%) |
Dec 09, 2015 | 13.21 | 13.70 | 12.79 | 12.87 | 17,723,820 | -0.37(-2.81%) |
Dec 08, 2015 | 12.65 | 13.29 | 12.48 | 13.24 | 20,593,048 | +0.12(+0.95%) |
Dec 07, 2015 | 13.79 | 13.79 | 13.02 | 13.12 | 17,097,238 | -1.19(-8.31%) |
Dec 04, 2015 | 14.39 | 14.53 | 13.93 | 14.30 | 12,106,158 | -0.38(-2.60%) |
Dec 03, 2015 | 14.95 | 15.02 | 14.46 | 14.69 | 16,296,278 | -0.11(-0.72%) |
Dec 02, 2015 | 15.45 | 15.68 | 14.71 | 14.79 | 12,430,938 | -0.85(-5.45%) |