Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.713 | 7.811 | 7.688 | 7.696 | 5,482,511 | -0.01(-0.11%) |
Feb 26, 2016 | 7.680 | 7.721 | 7.581 | 7.704 | 4,706,659 | +0.03(+0.43%) |
Feb 25, 2016 | 7.753 | 7.827 | 7.590 | 7.672 | 3,637,196 | -0.07(-0.95%) |
Feb 24, 2016 | 7.761 | 7.916 | 7.574 | 7.745 | 6,714,257 | -0.12(-1.56%) |
Feb 23, 2016 | 7.745 | 7.957 | 7.745 | 7.867 | 3,399,650 | +0.11(+1.47%) |
Feb 22, 2016 | 7.672 | 7.802 | 7.667 | 7.753 | 3,373,547 | +0.16(+2.04%) |
Feb 19, 2016 | 7.582 | 7.655 | 7.476 | 7.598 | 3,984,536 | -0.01(-0.11%) |
Feb 18, 2016 | 7.892 | 7.941 | 7.574 | 7.606 | 6,828,994 | -0.40(-4.99%) |
Feb 17, 2016 | 7.998 | 8.120 | 7.892 | 8.006 | 4,175,651 | +0.08(+1.03%) |
Feb 16, 2016 | 7.753 | 7.925 | 7.753 | 7.925 | 5,041,408 | +0.21(+2.75%) |
Feb 12, 2016 | 7.590 | 7.712 | 7.712 | 7.712 | 6,485,192 | +0.22(+2.94%) |
Feb 11, 2016 | 7.459 | 7.574 | 7.255 | 7.492 | 9,700,772 | -0.27(-3.52%) |
Feb 10, 2016 | 8.006 | 8.210 | 7.761 | 7.765 | 8,440,578 | -0.16(-2.01%) |
Feb 09, 2016 | 8.553 | 8.569 | 7.655 | 7.925 | 15,796,021 | -0.36(-4.34%) |
Feb 08, 2016 | 8.341 | 8.414 | 8.096 | 8.284 | 10,973,785 | -0.14(-1.65%) |
Feb 05, 2016 | 8.610 | 8.684 | 8.382 | 8.422 | 7,687,180 | -0.24(-2.73%) |
Feb 04, 2016 | 8.341 | 8.700 | 8.324 | 8.659 | 6,968,275 | +0.29(+3.41%) |
Feb 03, 2016 | 8.488 | 8.520 | 8.112 | 8.373 | 7,246,413 | -0.09(-1.06%) |
Feb 02, 2016 | 8.226 | 8.528 | 8.202 | 8.463 | 7,320,801 | +0.16(+1.97%) |
Feb 01, 2016 | 8.308 | 8.390 | 8.235 | 8.300 | 3,438,201 | -0.05(-0.59%) |
Jan 29, 2016 | 8.039 | 8.463 | 8.039 | 8.349 | 7,735,321 | +0.33(+4.07%) |
Jan 28, 2016 | 7.908 | 8.161 | 7.843 | 8.022 | 4,917,434 | +0.17(+2.18%) |
Jan 27, 2016 | 7.965 | 8.137 | 7.761 | 7.851 | 7,564,010 | -0.13(-1.64%) |
Jan 26, 2016 | 7.900 | 8.055 | 7.835 | 7.982 | 4,948,085 | +0.09(+1.14%) |
Jan 25, 2016 | 8.104 | 8.243 | 7.827 | 7.892 | 7,163,924 | -0.21(-2.62%) |
Jan 22, 2016 | 8.071 | 8.161 | 7.974 | 8.104 | 4,028,380 | +0.13(+1.64%) |
Jan 21, 2016 | 7.769 | 8.092 | 7.721 | 7.973 | 8,398,672 | +0.24(+3.17%) |
Jan 20, 2016 | 7.786 | 7.884 | 7.492 | 7.729 | 5,839,487 | -0.18(-2.27%) |
Jan 19, 2016 | 7.933 | 8.014 | 7.859 | 7.908 | 2,949,850 | +0.05(+0.62%) |
Jan 15, 2016 | 7.737 | 7.859 | 7.859 | 7.859 | 6,521,093 | -0.04(-0.52%) |
Jan 14, 2016 | 7.965 | 7.990 | 7.729 | 7.900 | 6,458,121 | -0.07(-0.92%) |
Jan 13, 2016 | 8.194 | 8.243 | 7.953 | 7.973 | 4,649,209 | -0.18(-2.20%) |
Jan 12, 2016 | 8.047 | 8.178 | 8.022 | 8.153 | 5,214,978 | +0.16(+1.94%) |
Jan 11, 2016 | 8.251 | 8.275 | 7.925 | 7.998 | 5,554,931 | -0.19(-2.29%) |
Jan 08, 2016 | 8.096 | 8.275 | 8.014 | 8.186 | 7,387,299 | +0.15(+1.83%) |
Jan 07, 2016 | 8.251 | 8.365 | 8.022 | 8.039 | 6,729,539 | -0.33(-3.90%) |
Jan 06, 2016 | 8.447 | 8.488 | 8.120 | 8.365 | 10,051,446 | -0.20(-2.29%) |
Jan 05, 2016 | 8.716 | 8.765 | 8.521 | 8.561 | 7,529,075 | -0.15(-1.69%) |
Jan 04, 2016 | 8.659 | 8.953 | 8.610 | 8.708 | 6,011,229 | -0.08(-0.93%) |
Dec 31, 2015 | 8.814 | 8.790 | 8.790 | 8.790 | 2,451,352 | -0.07(-0.74%) |
Dec 30, 2015 | 8.888 | 8.928 | 8.839 | 8.855 | 1,941,859 | -0.04(-0.46%) |
Dec 29, 2015 | 8.863 | 8.945 | 8.839 | 8.896 | 2,263,064 | +0.04(+0.46%) |
Dec 28, 2015 | 8.855 | 8.904 | 8.781 | 8.855 | 2,794,492 | -0.03(-0.37%) |
Dec 24, 2015 | 8.855 | 8.888 | 8.888 | 8.888 | 1,252,020 | +0.01(+0.09%) |
Dec 23, 2015 | 8.757 | 8.896 | 8.732 | 8.879 | 3,591,787 | +0.15(+1.68%) |
Dec 22, 2015 | 8.757 | 8.786 | 8.651 | 8.732 | 2,569,287 | -0.02(-0.23%) |
Dec 21, 2015 | 8.659 | 8.814 | 8.651 | 8.753 | 3,077,319 | +0.12(+1.37%) |
Dec 18, 2015 | 8.602 | 8.675 | 8.496 | 8.635 | 7,230,879 | +0.07(+0.76%) |
Dec 17, 2015 | 8.732 | 8.806 | 8.569 | 8.569 | 4,202,498 | -0.16(-1.82%) |
Dec 16, 2015 | 8.757 | 8.806 | 8.586 | 8.728 | 4,004,426 | +0.08(+0.94%) |
Dec 15, 2015 | 8.692 | 8.818 | 8.630 | 8.647 | 3,558,995 | +0.04(+0.52%) |
Dec 14, 2015 | 8.626 | 8.830 | 8.528 | 8.602 | 6,198,069 | -0.05(-0.57%) |
Dec 11, 2015 | 8.692 | 8.790 | 8.618 | 8.651 | 5,598,021 | -0.09(-1.03%) |
Dec 10, 2015 | 8.684 | 8.798 | 8.406 | 8.741 | 4,145,319 | +0.08(+0.94%) |
Dec 09, 2015 | 8.732 | 8.879 | 8.610 | 8.659 | 6,080,438 | -0.10(-1.12%) |
Dec 08, 2015 | 8.773 | 8.912 | 8.732 | 8.757 | 4,762,596 | -0.04(-0.46%) |
Dec 07, 2015 | 8.684 | 8.871 | 8.643 | 8.798 | 6,505,385 | +0.14(+1.60%) |
Dec 04, 2015 | 8.479 | 8.859 | 8.479 | 8.659 | 6,330,556 | +0.18(+2.12%) |
Dec 03, 2015 | 8.504 | 8.577 | 8.398 | 8.479 | 6,866,976 | -0.02(-0.24%) |
Dec 02, 2015 | 8.431 | 8.561 | 8.431 | 8.500 | 2,564,784 | +0.03(+0.34%) |