Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.115 | 8.275 | 8.085 | 8.153 | 22,849,170 | +0.04(+0.47%) |
Feb 26, 2016 | 7.963 | 8.382 | 7.917 | 8.115 | 29,851,444 | +0.23(+2.90%) |
Feb 25, 2016 | 7.749 | 7.978 | 7.597 | 7.886 | 46,622,772 | -0.37(-4.44%) |
Feb 24, 2016 | 7.841 | 8.283 | 7.703 | 8.253 | 28,458,164 | +0.39(+4.95%) |
Feb 23, 2016 | 8.092 | 8.108 | 7.818 | 7.864 | 17,067,974 | -0.28(-3.46%) |
Feb 22, 2016 | 7.963 | 8.199 | 7.963 | 8.146 | 14,225,631 | +0.27(+3.49%) |
Feb 19, 2016 | 8.001 | 8.003 | 7.665 | 7.871 | 18,268,404 | -0.15(-1.90%) |
Feb 18, 2016 | 7.726 | 8.138 | 7.703 | 8.024 | 24,594,926 | +0.34(+4.37%) |
Feb 17, 2016 | 7.536 | 7.703 | 7.528 | 7.688 | 15,719,984 | +0.21(+2.75%) |
Feb 16, 2016 | 7.292 | 7.509 | 7.208 | 7.482 | 15,821,100 | +0.30(+4.14%) |
Feb 12, 2016 | 6.933 | 7.185 | 7.185 | 7.185 | 12,672,586 | +0.31(+4.43%) |
Feb 11, 2016 | 6.971 | 7.017 | 6.796 | 6.880 | 19,322,600 | -0.20(-2.80%) |
Feb 10, 2016 | 7.047 | 7.219 | 7.009 | 7.078 | 16,057,102 | +0.07(+0.98%) |
Feb 09, 2016 | 7.086 | 7.177 | 6.979 | 7.009 | 26,863,610 | -0.14(-1.92%) |
Feb 08, 2016 | 7.444 | 7.481 | 7.025 | 7.147 | 20,871,496 | -0.41(-5.45%) |
Feb 05, 2016 | 7.497 | 7.719 | 7.444 | 7.558 | 22,307,592 | +0.04(+0.51%) |
Feb 04, 2016 | 7.322 | 7.578 | 7.322 | 7.520 | 15,398,490 | +0.16(+2.18%) |
Feb 03, 2016 | 7.482 | 7.513 | 7.116 | 7.360 | 20,013,188 | -0.18(-2.33%) |
Feb 02, 2016 | 7.497 | 7.604 | 7.421 | 7.536 | 28,271,052 | -0.07(-0.90%) |
Feb 01, 2016 | 7.360 | 7.635 | 7.314 | 7.604 | 28,467,388 | +0.20(+2.68%) |
Jan 29, 2016 | 7.307 | 7.410 | 7.169 | 7.406 | 62,236,580 | +0.18(+2.43%) |
Jan 28, 2016 | 7.436 | 7.444 | 7.185 | 7.230 | 17,547,554 | -0.11(-1.46%) |
Jan 27, 2016 | 7.353 | 7.543 | 7.295 | 7.337 | 12,756,209 | -0.02(-0.21%) |
Jan 26, 2016 | 7.276 | 7.475 | 7.253 | 7.353 | 12,941,376 | +0.11(+1.58%) |
Jan 25, 2016 | 7.467 | 7.479 | 7.208 | 7.238 | 19,007,800 | -0.24(-3.16%) |
Jan 22, 2016 | 7.726 | 7.810 | 7.421 | 7.475 | 22,675,942 | -0.11(-1.41%) |
Jan 21, 2016 | 7.330 | 7.635 | 7.250 | 7.581 | 33,719,464 | +0.30(+4.08%) |
Jan 20, 2016 | 7.284 | 7.345 | 7.047 | 7.284 | 35,405,544 | -0.16(-2.15%) |
Jan 19, 2016 | 7.833 | 7.841 | 7.398 | 7.444 | 35,963,584 | -0.27(-3.46%) |
Jan 15, 2016 | 7.764 | 7.711 | 7.711 | 7.711 | 31,745,382 | -0.39(-4.80%) |
Jan 14, 2016 | 8.085 | 8.253 | 8.039 | 8.100 | 38,133,812 | +0.03(+0.38%) |
Jan 13, 2016 | 8.260 | 8.333 | 7.963 | 8.069 | 39,122,968 | -0.18(-2.22%) |
Jan 12, 2016 | 8.207 | 8.303 | 8.062 | 8.253 | 21,800,152 | +0.13(+1.60%) |
Jan 11, 2016 | 8.130 | 8.199 | 8.008 | 8.123 | 22,294,208 | +0.05(+0.66%) |
Jan 08, 2016 | 8.260 | 8.329 | 8.047 | 8.069 | 22,851,934 | -0.14(-1.76%) |
Jan 07, 2016 | 8.428 | 8.428 | 8.176 | 8.214 | 33,416,818 | -0.40(-4.61%) |
Jan 06, 2016 | 8.786 | 8.786 | 8.542 | 8.611 | 21,438,038 | -0.32(-3.59%) |
Jan 05, 2016 | 8.886 | 8.985 | 8.832 | 8.931 | 17,776,634 | +0.08(+0.95%) |
Jan 04, 2016 | 8.832 | 8.893 | 8.733 | 8.847 | 19,854,882 | -0.18(-2.03%) |
Dec 31, 2015 | 9.023 | 9.030 | 9.030 | 9.030 | 13,612,918 | +0.00(+0.00%) |
Dec 30, 2015 | 9.084 | 9.122 | 9.008 | 9.030 | 10,999,357 | -0.02(-0.17%) |
Dec 29, 2015 | 8.901 | 9.099 | 8.901 | 9.046 | 12,673,422 | +0.18(+1.98%) |
Dec 28, 2015 | 8.924 | 8.939 | 8.832 | 8.870 | 10,557,337 | -0.08(-0.85%) |
Dec 24, 2015 | 8.962 | 8.947 | 8.947 | 8.947 | 6,066,006 | -0.02(-0.17%) |
Dec 23, 2015 | 8.962 | 8.992 | 8.893 | 8.962 | 15,670,623 | +0.07(+0.77%) |
Dec 22, 2015 | 8.695 | 8.966 | 8.619 | 8.893 | 25,800,292 | +0.18(+2.01%) |
Dec 21, 2015 | 8.847 | 8.870 | 8.626 | 8.718 | 24,038,854 | -0.06(-0.69%) |
Dec 18, 2015 | 9.023 | 9.084 | 8.733 | 8.779 | 50,428,676 | -0.30(-3.28%) |
Dec 17, 2015 | 9.366 | 9.419 | 9.069 | 9.076 | 33,752,256 | -0.27(-2.94%) |
Dec 16, 2015 | 9.358 | 9.454 | 9.290 | 9.351 | 23,889,272 | +0.04(+0.41%) |
Dec 15, 2015 | 9.320 | 9.507 | 9.305 | 9.313 | 24,607,764 | +0.04(+0.41%) |
Dec 14, 2015 | 9.381 | 9.511 | 9.160 | 9.275 | 25,416,074 | -0.04(-0.41%) |
Dec 11, 2015 | 9.259 | 9.366 | 9.183 | 9.313 | 27,388,582 | -0.11(-1.21%) |
Dec 10, 2015 | 9.244 | 9.442 | 9.244 | 9.427 | 19,927,822 | +0.19(+2.06%) |
Dec 09, 2015 | 9.214 | 9.496 | 9.187 | 9.236 | 30,945,680 | -0.06(-0.66%) |
Dec 08, 2015 | 9.091 | 9.427 | 9.069 | 9.297 | 27,001,904 | +0.03(+0.33%) |
Dec 07, 2015 | 9.313 | 9.503 | 9.206 | 9.267 | 28,341,540 | -0.04(-0.38%) |
Dec 04, 2015 | 9.174 | 9.483 | 9.151 | 9.302 | 28,893,222 | +0.13(+1.40%) |
Dec 03, 2015 | 9.038 | 9.340 | 8.955 | 9.174 | 62,708,656 | +0.15(+1.67%) |
Dec 02, 2015 | 9.521 | 9.521 | 8.985 | 9.023 | 69,227,624 | -0.60(-6.20%) |