Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.000 | 8.380 | 7.900 | 7.930 | 1,988,227 | +0.03(+0.38%) |
Feb 26, 2016 | 7.450 | 7.920 | 7.405 | 7.900 | 1,184,595 | +0.53(+7.19%) |
Feb 25, 2016 | 7.370 | 7.490 | 7.200 | 7.370 | 728,944 | +0.02(+0.27%) |
Feb 24, 2016 | 7.040 | 7.355 | 7.010 | 7.350 | 913,128 | +0.15(+2.08%) |
Feb 23, 2016 | 7.360 | 7.400 | 7.090 | 7.200 | 1,111,897 | -0.19(-2.57%) |
Feb 22, 2016 | 6.890 | 7.550 | 6.890 | 7.390 | 1,803,810 | +0.63(+9.32%) |
Feb 19, 2016 | 6.860 | 6.930 | 6.720 | 6.760 | 1,427,635 | -0.15(-2.10%) |
Feb 18, 2016 | 7.050 | 7.310 | 6.780 | 6.905 | 1,310,284 | -0.12(-1.78%) |
Feb 17, 2016 | 7.000 | 7.250 | 7.000 | 7.030 | 1,867,120 | +0.05(+0.72%) |
Feb 16, 2016 | 6.780 | 7.000 | 6.640 | 6.980 | 1,366,611 | +0.34(+5.12%) |
Feb 12, 2016 | 6.690 | 6.640 | 6.640 | 6.640 | 1,130,900 | +0.05(+0.76%) |
Feb 11, 2016 | 6.810 | 7.130 | 6.500 | 6.590 | 1,591,174 | -0.35(-5.04%) |
Feb 10, 2016 | 6.980 | 7.240 | 6.750 | 6.940 | 1,567,012 | +0.18(+2.66%) |
Feb 09, 2016 | 7.170 | 7.240 | 6.665 | 6.760 | 2,448,684 | -0.49(-6.76%) |
Feb 08, 2016 | 7.480 | 7.570 | 7.040 | 7.250 | 2,518,373 | -0.38(-4.98%) |
Feb 05, 2016 | 8.130 | 8.380 | 7.595 | 7.630 | 1,904,581 | -0.59(-7.18%) |
Feb 04, 2016 | 7.800 | 8.320 | 7.720 | 8.220 | 1,172,192 | +0.42(+5.38%) |
Feb 03, 2016 | 8.030 | 8.130 | 7.580 | 7.800 | 1,895,303 | +0.05(+0.65%) |
Feb 02, 2016 | 7.990 | 8.040 | 7.630 | 7.750 | 1,395,881 | -0.40(-4.91%) |
Feb 01, 2016 | 7.970 | 8.210 | 7.860 | 8.150 | 1,174,472 | +0.12(+1.49%) |
Jan 29, 2016 | 7.700 | 8.045 | 7.700 | 8.030 | 1,186,519 | +0.43(+5.66%) |
Jan 28, 2016 | 7.780 | 7.840 | 7.321 | 7.600 | 1,363,705 | +0.02(+0.26%) |
Jan 27, 2016 | 8.010 | 8.060 | 7.495 | 7.580 | 1,248,602 | -0.46(-5.72%) |
Jan 26, 2016 | 7.800 | 8.070 | 7.470 | 8.040 | 1,266,386 | +0.24(+3.08%) |
Jan 25, 2016 | 8.150 | 8.170 | 7.740 | 7.800 | 1,457,811 | -0.48(-5.80%) |
Jan 22, 2016 | 8.020 | 8.510 | 8.020 | 8.280 | 1,630,098 | +0.46(+5.88%) |
Jan 21, 2016 | 7.660 | 8.310 | 7.650 | 7.820 | 1,863,167 | +0.19(+2.49%) |
Jan 20, 2016 | 7.440 | 7.790 | 7.020 | 7.630 | 3,064,304 | +0.00(+0.00%) |
Jan 19, 2016 | 8.300 | 8.320 | 7.570 | 7.630 | 2,167,091 | -0.54(-6.61%) |
Jan 15, 2016 | 8.330 | 8.170 | 8.170 | 8.170 | 1,472,300 | -0.43(-5.00%) |
Jan 14, 2016 | 8.550 | 8.735 | 8.225 | 8.600 | 1,518,987 | +0.08(+0.94%) |
Jan 13, 2016 | 9.040 | 9.130 | 8.490 | 8.520 | 1,573,035 | -0.51(-5.65%) |
Jan 12, 2016 | 9.290 | 9.360 | 8.730 | 9.030 | 2,358,340 | -0.13(-1.42%) |
Jan 11, 2016 | 9.490 | 9.510 | 8.945 | 9.160 | 1,841,149 | -0.31(-3.27%) |
Jan 08, 2016 | 9.710 | 9.810 | 9.410 | 9.470 | 1,665,901 | -0.18(-1.87%) |
Jan 07, 2016 | 10.03 | 10.24 | 9.590 | 9.650 | 2,409,718 | -0.77(-7.39%) |
Jan 06, 2016 | 11.01 | 11.14 | 10.14 | 10.42 | 2,280,633 | -0.76(-6.80%) |
Jan 05, 2016 | 11.16 | 11.26 | 10.78 | 11.18 | 1,395,235 | +0.09(+0.81%) |
Jan 04, 2016 | 10.83 | 11.14 | 10.51 | 11.09 | 1,859,127 | +0.01(+0.09%) |
Dec 31, 2015 | 10.50 | 11.08 | 11.08 | 11.08 | 1,405,300 | +0.39(+3.65%) |
Dec 30, 2015 | 10.70 | 10.98 | 10.67 | 10.69 | 733,261 | -0.07(-0.65%) |
Dec 29, 2015 | 10.71 | 10.80 | 10.46 | 10.76 | 1,019,806 | +0.16(+1.51%) |
Dec 28, 2015 | 10.84 | 10.90 | 10.46 | 10.60 | 683,551 | -0.32(-2.93%) |
Dec 24, 2015 | 10.98 | 10.92 | 10.92 | 10.92 | 307,000 | -0.09(-0.82%) |
Dec 23, 2015 | 10.75 | 11.16 | 10.75 | 11.01 | 899,308 | +0.31(+2.90%) |
Dec 22, 2015 | 10.78 | 10.86 | 10.50 | 10.70 | 804,480 | -0.08(-0.74%) |
Dec 21, 2015 | 10.86 | 10.91 | 10.45 | 10.78 | 1,110,877 | -0.04(-0.37%) |
Dec 18, 2015 | 10.91 | 11.28 | 10.75 | 10.82 | 1,871,010 | -0.10(-0.92%) |
Dec 17, 2015 | 11.40 | 11.74 | 10.79 | 10.92 | 1,620,120 | -0.49(-4.29%) |
Dec 16, 2015 | 11.09 | 11.51 | 11.03 | 11.41 | 1,445,232 | +0.45(+4.11%) |
Dec 15, 2015 | 10.05 | 11.03 | 10.02 | 10.96 | 2,701,625 | +0.39(+3.69%) |
Dec 14, 2015 | 11.77 | 11.77 | 10.14 | 10.57 | 5,366,147 | -1.25(-10.58%) |
Dec 11, 2015 | 11.83 | 12.12 | 11.73 | 11.82 | 1,290,374 | -0.25(-2.07%) |
Dec 10, 2015 | 12.18 | 12.27 | 11.94 | 12.07 | 1,599,462 | -0.09(-0.74%) |
Dec 09, 2015 | 12.83 | 12.99 | 12.11 | 12.16 | 1,583,352 | -0.78(-6.03%) |
Dec 08, 2015 | 12.93 | 13.07 | 12.64 | 12.94 | 1,261,285 | +0.07(+0.54%) |
Dec 07, 2015 | 13.33 | 13.44 | 12.52 | 12.87 | 2,411,694 | -0.50(-3.74%) |
Dec 04, 2015 | 13.05 | 13.47 | 13.02 | 13.37 | 1,170,856 | +0.35(+2.69%) |
Dec 03, 2015 | 13.50 | 13.58 | 12.93 | 13.02 | 2,001,290 | -0.48(-3.56%) |
Dec 02, 2015 | 13.35 | 13.66 | 13.26 | 13.50 | 1,130,790 | +0.08(+0.60%) |