Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.810 | 7.010 | 6.250 | 6.300 | 571,771 | -0.55(-8.03%) |
Feb 26, 2016 | 6.650 | 6.870 | 6.550 | 6.850 | 466,673 | +0.24(+3.63%) |
Feb 25, 2016 | 6.660 | 6.720 | 6.390 | 6.610 | 317,321 | -0.05(-0.75%) |
Feb 24, 2016 | 6.580 | 6.760 | 6.490 | 6.660 | 409,979 | -0.01(-0.15%) |
Feb 23, 2016 | 6.710 | 6.816 | 6.540 | 6.670 | 499,437 | -0.07(-1.04%) |
Feb 22, 2016 | 6.840 | 7.000 | 6.720 | 6.740 | 383,613 | -0.03(-0.44%) |
Feb 19, 2016 | 6.470 | 6.845 | 6.390 | 6.770 | 288,013 | +0.26(+3.99%) |
Feb 18, 2016 | 6.820 | 6.990 | 6.410 | 6.510 | 611,866 | -0.28(-4.12%) |
Feb 17, 2016 | 7.210 | 7.210 | 6.540 | 6.790 | 770,077 | -0.27(-3.82%) |
Feb 16, 2016 | 7.120 | 7.210 | 6.830 | 7.060 | 387,945 | +0.04(+0.57%) |
Feb 12, 2016 | 6.920 | 7.020 | 7.020 | 7.020 | 359,100 | +0.17(+2.48%) |
Feb 11, 2016 | 6.850 | 6.999 | 6.590 | 6.850 | 285,667 | -0.15(-2.14%) |
Feb 10, 2016 | 6.620 | 7.040 | 6.470 | 7.000 | 588,674 | +0.41(+6.22%) |
Feb 09, 2016 | 6.380 | 6.730 | 6.290 | 6.590 | 447,782 | +0.11(+1.70%) |
Feb 08, 2016 | 6.860 | 6.940 | 6.370 | 6.480 | 528,385 | -0.43(-6.22%) |
Feb 05, 2016 | 7.190 | 7.380 | 6.900 | 6.910 | 440,178 | -0.33(-4.56%) |
Feb 04, 2016 | 7.170 | 7.490 | 7.050 | 7.240 | 348,084 | +0.02(+0.28%) |
Feb 03, 2016 | 7.530 | 7.590 | 6.890 | 7.220 | 609,285 | -0.27(-3.60%) |
Feb 02, 2016 | 7.460 | 7.590 | 7.310 | 7.490 | 369,047 | -0.07(-0.93%) |
Feb 01, 2016 | 7.610 | 7.720 | 7.420 | 7.560 | 347,750 | -0.14(-1.82%) |
Jan 29, 2016 | 7.290 | 7.700 | 7.220 | 7.700 | 397,992 | +0.40(+5.48%) |
Jan 28, 2016 | 7.850 | 7.850 | 7.280 | 7.300 | 339,038 | -0.50(-6.41%) |
Jan 27, 2016 | 7.980 | 8.100 | 7.720 | 7.800 | 261,306 | -0.21(-2.62%) |
Jan 26, 2016 | 8.130 | 8.180 | 7.710 | 8.010 | 288,066 | -0.10(-1.23%) |
Jan 25, 2016 | 7.940 | 8.220 | 7.810 | 8.110 | 301,886 | +0.13(+1.63%) |
Jan 22, 2016 | 8.150 | 8.280 | 7.860 | 7.980 | 300,103 | -0.08(-0.99%) |
Jan 21, 2016 | 8.100 | 8.320 | 7.790 | 8.060 | 384,482 | -0.02(-0.25%) |
Jan 20, 2016 | 7.970 | 8.140 | 7.320 | 8.080 | 832,452 | -0.08(-0.98%) |
Jan 19, 2016 | 8.850 | 9.000 | 7.880 | 8.160 | 536,162 | -0.56(-6.42%) |
Jan 15, 2016 | 8.540 | 8.720 | 8.720 | 8.720 | 409,900 | -0.07(-0.80%) |
Jan 14, 2016 | 8.920 | 9.000 | 8.290 | 8.790 | 515,994 | -0.03(-0.34%) |
Jan 13, 2016 | 9.650 | 9.743 | 8.730 | 8.820 | 557,805 | -0.81(-8.41%) |
Jan 12, 2016 | 8.990 | 9.660 | 8.990 | 9.630 | 710,751 | +0.67(+7.48%) |
Jan 11, 2016 | 9.570 | 9.570 | 8.710 | 8.960 | 480,280 | -0.51(-5.39%) |
Jan 08, 2016 | 9.850 | 10.06 | 9.410 | 9.470 | 351,900 | -0.35(-3.56%) |
Jan 07, 2016 | 9.770 | 10.10 | 9.550 | 9.820 | 445,942 | -0.12(-1.21%) |
Jan 06, 2016 | 10.44 | 10.44 | 9.860 | 9.940 | 375,262 | -0.66(-6.23%) |
Jan 05, 2016 | 10.09 | 10.71 | 9.950 | 10.60 | 540,407 | +0.60(+6.00%) |
Jan 04, 2016 | 10.22 | 10.34 | 9.850 | 10.00 | 402,951 | -0.46(-4.40%) |
Dec 31, 2015 | 10.49 | 10.46 | 10.46 | 10.46 | 600,200 | -0.05(-0.48%) |
Dec 30, 2015 | 10.42 | 10.57 | 10.32 | 10.51 | 271,325 | +0.04(+0.38%) |
Dec 29, 2015 | 10.47 | 10.58 | 10.29 | 10.47 | 257,635 | +0.11(+1.06%) |
Dec 28, 2015 | 10.63 | 10.93 | 10.34 | 10.36 | 318,941 | -0.39(-3.63%) |
Dec 24, 2015 | 10.84 | 10.75 | 10.75 | 10.75 | 153,200 | -0.08(-0.74%) |
Dec 23, 2015 | 10.73 | 10.91 | 10.60 | 10.83 | 146,060 | +0.19(+1.79%) |
Dec 22, 2015 | 10.87 | 10.94 | 10.34 | 10.64 | 282,182 | -0.12(-1.12%) |
Dec 21, 2015 | 10.98 | 11.20 | 10.55 | 10.76 | 552,012 | -0.15(-1.37%) |
Dec 18, 2015 | 11.41 | 11.61 | 10.91 | 10.91 | 1,496,649 | -0.58(-5.05%) |
Dec 17, 2015 | 11.67 | 11.76 | 11.28 | 11.49 | 262,085 | -0.16(-1.37%) |
Dec 16, 2015 | 11.80 | 11.99 | 11.44 | 11.65 | 373,738 | +0.34(+3.01%) |
Dec 15, 2015 | 11.31 | 11.38 | 11.05 | 11.31 | 420,597 | +0.16(+1.43%) |
Dec 14, 2015 | 11.41 | 11.48 | 10.87 | 11.15 | 554,619 | -0.28(-2.45%) |
Dec 11, 2015 | 11.26 | 11.65 | 11.25 | 11.43 | 434,229 | -0.18(-1.55%) |
Dec 10, 2015 | 11.13 | 11.62 | 11.07 | 11.61 | 368,302 | +0.52(+4.69%) |
Dec 09, 2015 | 11.68 | 11.72 | 10.98 | 11.09 | 323,197 | -0.67(-5.70%) |
Dec 08, 2015 | 10.99 | 11.85 | 10.90 | 11.76 | 469,890 | +0.70(+6.33%) |
Dec 07, 2015 | 11.29 | 11.29 | 10.80 | 11.06 | 372,757 | -0.23(-2.04%) |
Dec 04, 2015 | 10.83 | 11.39 | 10.81 | 11.29 | 373,212 | -0.06(-0.53%) |
Dec 03, 2015 | 13.15 | 13.18 | 10.54 | 11.35 | 1,664,825 | -1.60(-12.36%) |
Dec 02, 2015 | 11.86 | 13.00 | 11.81 | 12.95 | 1,818,290 | +1.05(+8.82%) |