Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.115 | 8.275 | 8.084 | 8.153 | 22,850,816 | +0.04(+0.47%) |
Feb 26, 2016 | 7.962 | 8.382 | 7.916 | 8.115 | 29,853,594 | +0.23(+2.90%) |
Feb 25, 2016 | 7.749 | 7.977 | 7.596 | 7.886 | 46,626,128 | -0.37(-4.44%) |
Feb 24, 2016 | 7.840 | 8.282 | 7.703 | 8.252 | 28,460,214 | +0.39(+4.95%) |
Feb 23, 2016 | 8.092 | 8.107 | 7.817 | 7.863 | 17,069,204 | -0.28(-3.46%) |
Feb 22, 2016 | 7.962 | 8.199 | 7.962 | 8.145 | 14,226,656 | +0.27(+3.49%) |
Feb 19, 2016 | 8.000 | 8.003 | 7.665 | 7.871 | 18,269,720 | -0.15(-1.90%) |
Feb 18, 2016 | 7.726 | 8.138 | 7.703 | 8.023 | 24,596,698 | +0.34(+4.36%) |
Feb 17, 2016 | 7.535 | 7.703 | 7.527 | 7.688 | 15,721,116 | +0.21(+2.75%) |
Feb 16, 2016 | 7.291 | 7.508 | 7.207 | 7.482 | 15,822,240 | +0.30(+4.14%) |
Feb 12, 2016 | 6.933 | 7.184 | 7.184 | 7.184 | 12,673,499 | +0.31(+4.43%) |
Feb 11, 2016 | 6.971 | 7.016 | 6.795 | 6.879 | 19,323,992 | -0.20(-2.80%) |
Feb 10, 2016 | 7.047 | 7.219 | 7.009 | 7.077 | 16,058,259 | +0.07(+0.98%) |
Feb 09, 2016 | 7.085 | 7.177 | 6.978 | 7.009 | 26,865,546 | -0.14(-1.92%) |
Feb 08, 2016 | 7.444 | 7.481 | 7.024 | 7.146 | 20,873,000 | -0.41(-5.45%) |
Feb 05, 2016 | 7.497 | 7.718 | 7.444 | 7.558 | 22,309,200 | +0.04(+0.51%) |
Feb 04, 2016 | 7.321 | 7.577 | 7.321 | 7.520 | 15,399,600 | +0.16(+2.18%) |
Feb 03, 2016 | 7.482 | 7.512 | 7.116 | 7.360 | 20,014,630 | -0.18(-2.33%) |
Feb 02, 2016 | 7.497 | 7.604 | 7.421 | 7.535 | 28,273,088 | -0.07(-0.90%) |
Feb 01, 2016 | 7.360 | 7.634 | 7.314 | 7.604 | 28,469,440 | +0.20(+2.68%) |
Jan 29, 2016 | 7.306 | 7.409 | 7.169 | 7.405 | 62,241,064 | +0.18(+2.43%) |
Jan 28, 2016 | 7.436 | 7.444 | 7.184 | 7.230 | 17,548,818 | -0.11(-1.46%) |
Jan 27, 2016 | 7.352 | 7.543 | 7.295 | 7.337 | 12,757,128 | -0.02(-0.21%) |
Jan 26, 2016 | 7.276 | 7.474 | 7.253 | 7.352 | 12,942,309 | +0.11(+1.58%) |
Jan 25, 2016 | 7.466 | 7.479 | 7.207 | 7.238 | 19,009,170 | -0.24(-3.16%) |
Jan 22, 2016 | 7.726 | 7.810 | 7.421 | 7.474 | 22,677,576 | -0.11(-1.41%) |
Jan 21, 2016 | 7.329 | 7.634 | 7.249 | 7.581 | 33,721,896 | +0.30(+4.08%) |
Jan 20, 2016 | 7.283 | 7.344 | 7.047 | 7.283 | 35,408,096 | -0.16(-2.15%) |
Jan 19, 2016 | 7.832 | 7.840 | 7.398 | 7.444 | 35,966,176 | -0.27(-3.46%) |
Jan 15, 2016 | 7.764 | 7.710 | 7.710 | 7.710 | 31,747,668 | -0.39(-4.80%) |
Jan 14, 2016 | 8.084 | 8.252 | 8.038 | 8.099 | 38,136,560 | +0.03(+0.38%) |
Jan 13, 2016 | 8.260 | 8.332 | 7.962 | 8.069 | 39,125,788 | -0.18(-2.22%) |
Jan 12, 2016 | 8.206 | 8.303 | 8.061 | 8.252 | 21,801,722 | +0.13(+1.60%) |
Jan 11, 2016 | 8.130 | 8.199 | 8.008 | 8.122 | 22,295,816 | +0.05(+0.66%) |
Jan 08, 2016 | 8.260 | 8.328 | 8.046 | 8.069 | 22,853,580 | -0.14(-1.76%) |
Jan 07, 2016 | 8.427 | 8.427 | 8.176 | 8.214 | 33,419,226 | -0.40(-4.61%) |
Jan 06, 2016 | 8.786 | 8.786 | 8.542 | 8.610 | 21,439,582 | -0.32(-3.59%) |
Jan 05, 2016 | 8.885 | 8.984 | 8.832 | 8.931 | 17,777,916 | +0.08(+0.95%) |
Jan 04, 2016 | 8.832 | 8.893 | 8.732 | 8.847 | 19,856,312 | -0.18(-2.03%) |
Dec 31, 2015 | 9.022 | 9.030 | 9.030 | 9.030 | 13,613,899 | +0.00(+0.00%) |
Dec 30, 2015 | 9.083 | 9.121 | 9.007 | 9.030 | 11,000,150 | -0.02(-0.17%) |
Dec 29, 2015 | 8.900 | 9.098 | 8.900 | 9.045 | 12,674,335 | +0.18(+1.98%) |
Dec 28, 2015 | 8.923 | 8.938 | 8.832 | 8.870 | 10,558,098 | -0.08(-0.85%) |
Dec 24, 2015 | 8.961 | 8.946 | 8.946 | 8.946 | 6,066,443 | -0.02(-0.17%) |
Dec 23, 2015 | 8.961 | 8.992 | 8.893 | 8.961 | 15,671,752 | +0.07(+0.77%) |
Dec 22, 2015 | 8.694 | 8.965 | 8.618 | 8.893 | 25,802,150 | +0.18(+2.01%) |
Dec 21, 2015 | 8.847 | 8.870 | 8.626 | 8.717 | 24,040,586 | -0.06(-0.70%) |
Dec 18, 2015 | 9.022 | 9.083 | 8.732 | 8.778 | 50,432,308 | -0.30(-3.28%) |
Dec 17, 2015 | 9.365 | 9.419 | 9.068 | 9.076 | 33,754,688 | -0.27(-2.94%) |
Dec 16, 2015 | 9.358 | 9.453 | 9.289 | 9.350 | 23,890,994 | +0.04(+0.41%) |
Dec 15, 2015 | 9.320 | 9.506 | 9.304 | 9.312 | 24,609,536 | +0.04(+0.41%) |
Dec 14, 2015 | 9.381 | 9.510 | 9.159 | 9.274 | 25,417,906 | -0.04(-0.41%) |
Dec 11, 2015 | 9.259 | 9.365 | 9.182 | 9.312 | 27,390,556 | -0.11(-1.21%) |
Dec 10, 2015 | 9.243 | 9.442 | 9.243 | 9.426 | 19,929,256 | +0.19(+2.06%) |
Dec 09, 2015 | 9.213 | 9.495 | 9.186 | 9.236 | 30,947,910 | -0.06(-0.66%) |
Dec 08, 2015 | 9.091 | 9.426 | 9.068 | 9.297 | 27,003,850 | +0.03(+0.33%) |
Dec 07, 2015 | 9.312 | 9.503 | 9.205 | 9.266 | 28,343,582 | -0.04(-0.38%) |
Dec 04, 2015 | 9.173 | 9.483 | 9.150 | 9.301 | 28,895,304 | +0.13(+1.40%) |
Dec 03, 2015 | 9.037 | 9.339 | 8.954 | 9.173 | 62,713,176 | +0.15(+1.67%) |
Dec 02, 2015 | 9.520 | 9.520 | 8.984 | 9.022 | 69,232,616 | -0.60(-6.20%) |