Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.033 | 8.691 | 7.911 | 8.579 | 18,495,250 | +0.76(+9.75%) |
Feb 26, 2016 | 7.553 | 7.995 | 7.516 | 7.817 | 12,787,038 | +0.42(+5.73%) |
Feb 25, 2016 | 7.243 | 7.572 | 6.994 | 7.393 | 11,984,022 | +0.12(+1.68%) |
Feb 24, 2016 | 7.224 | 7.327 | 6.791 | 7.271 | 12,064,446 | -0.29(-3.86%) |
Feb 23, 2016 | 7.760 | 7.807 | 7.384 | 7.563 | 9,502,544 | -0.41(-5.19%) |
Feb 22, 2016 | 7.826 | 8.278 | 7.619 | 7.977 | 8,572,256 | +0.36(+4.69%) |
Feb 19, 2016 | 7.732 | 7.911 | 7.422 | 7.619 | 8,377,087 | -0.21(-2.64%) |
Feb 18, 2016 | 8.080 | 8.118 | 7.552 | 7.826 | 8,393,892 | -0.23(-2.80%) |
Feb 17, 2016 | 7.149 | 8.230 | 7.130 | 8.052 | 19,769,066 | +1.01(+14.29%) |
Feb 16, 2016 | 7.055 | 7.243 | 6.744 | 7.045 | 8,471,360 | +0.08(+1.22%) |
Feb 12, 2016 | 6.660 | 6.961 | 6.961 | 6.961 | 10,257,935 | +0.54(+8.35%) |
Feb 11, 2016 | 6.443 | 6.566 | 6.274 | 6.424 | 10,168,101 | -0.24(-3.53%) |
Feb 10, 2016 | 6.923 | 7.177 | 6.655 | 6.660 | 5,671,474 | -0.24(-3.54%) |
Feb 09, 2016 | 7.026 | 7.074 | 6.631 | 6.904 | 10,432,240 | -0.36(-4.92%) |
Feb 08, 2016 | 7.196 | 7.664 | 7.131 | 7.262 | 6,413,867 | -0.16(-2.14%) |
Feb 05, 2016 | 7.645 | 7.963 | 7.234 | 7.421 | 10,241,727 | -0.28(-3.64%) |
Feb 04, 2016 | 7.290 | 8.112 | 7.290 | 7.701 | 15,600,229 | +0.66(+9.43%) |
Feb 03, 2016 | 6.916 | 7.290 | 6.692 | 7.037 | 10,769,094 | +0.41(+6.21%) |
Feb 02, 2016 | 6.635 | 6.916 | 6.561 | 6.626 | 5,134,935 | -0.16(-2.34%) |
Feb 01, 2016 | 6.271 | 6.850 | 6.243 | 6.785 | 9,235,924 | +0.24(+3.71%) |
Jan 29, 2016 | 6.196 | 6.551 | 6.140 | 6.542 | 8,977,946 | +0.29(+4.63%) |
Jan 28, 2016 | 6.187 | 6.411 | 5.776 | 6.252 | 12,552,699 | +0.02(+0.30%) |
Jan 27, 2016 | 6.542 | 6.542 | 6.094 | 6.234 | 23,667,764 | -1.03(-14.16%) |
Jan 26, 2016 | 6.467 | 7.271 | 6.528 | 7.262 | 14,033,028 | +0.79(+12.28%) |
Jan 25, 2016 | 6.869 | 6.916 | 6.421 | 6.467 | 9,060,522 | -0.30(-4.42%) |
Jan 22, 2016 | 7.112 | 7.285 | 6.654 | 6.766 | 9,081,972 | -0.07(-1.09%) |
Jan 21, 2016 | 6.720 | 7.039 | 6.533 | 6.841 | 10,651,571 | +0.21(+3.10%) |
Jan 20, 2016 | 6.477 | 6.822 | 6.262 | 6.635 | 12,063,712 | -0.10(-1.53%) |
Jan 19, 2016 | 6.710 | 6.822 | 6.308 | 6.738 | 7,198,305 | +0.30(+4.64%) |
Jan 15, 2016 | 6.458 | 6.439 | 6.439 | 6.439 | 8,782,814 | -0.38(-5.62%) |
Jan 14, 2016 | 6.383 | 6.822 | 6.224 | 6.822 | 11,348,244 | +0.52(+8.31%) |
Jan 13, 2016 | 6.561 | 6.692 | 6.105 | 6.299 | 9,307,014 | -0.14(-2.18%) |
Jan 12, 2016 | 6.523 | 6.645 | 6.010 | 6.439 | 15,002,330 | +0.07(+1.03%) |
Jan 11, 2016 | 6.654 | 6.776 | 6.252 | 6.374 | 10,690,200 | -0.21(-3.13%) |
Jan 08, 2016 | 7.009 | 7.140 | 6.579 | 6.579 | 10,860,963 | -0.24(-3.56%) |
Jan 07, 2016 | 7.196 | 7.262 | 6.729 | 6.822 | 11,759,957 | -0.59(-7.94%) |
Jan 06, 2016 | 7.523 | 7.598 | 7.336 | 7.411 | 10,215,103 | -0.27(-3.53%) |
Jan 05, 2016 | 7.607 | 7.710 | 7.371 | 7.682 | 8,040,424 | +0.07(+0.98%) |
Jan 04, 2016 | 7.336 | 7.607 | 7.121 | 7.607 | 9,999,070 | +0.15(+2.00%) |
Dec 31, 2015 | 7.561 | 7.458 | 7.458 | 7.458 | 8,155,684 | -0.15(-1.97%) |
Dec 30, 2015 | 7.579 | 7.916 | 7.523 | 7.607 | 7,801,195 | -0.06(-0.73%) |
Dec 29, 2015 | 7.860 | 7.916 | 7.384 | 7.664 | 8,045,083 | -0.09(-1.20%) |
Dec 28, 2015 | 7.944 | 7.953 | 7.617 | 7.757 | 7,803,931 | -0.31(-3.82%) |
Dec 24, 2015 | 8.196 | 8.065 | 8.065 | 8.065 | 8,523,659 | -0.03(-0.35%) |
Dec 23, 2015 | 8.878 | 8.953 | 7.991 | 8.093 | 23,243,354 | -0.41(-4.84%) |
Dec 22, 2015 | 7.832 | 8.607 | 7.579 | 8.505 | 13,379,778 | +0.64(+8.08%) |
Dec 21, 2015 | 7.542 | 8.037 | 7.308 | 7.869 | 13,562,022 | +0.38(+5.12%) |
Dec 18, 2015 | 7.056 | 7.561 | 7.009 | 7.486 | 14,620,733 | +0.54(+7.81%) |
Dec 17, 2015 | 7.533 | 7.682 | 6.888 | 6.944 | 17,555,596 | -0.82(-10.59%) |
Dec 16, 2015 | 7.925 | 7.991 | 7.551 | 7.766 | 9,770,124 | -0.16(-2.00%) |
Dec 15, 2015 | 7.505 | 8.159 | 7.477 | 7.925 | 11,790,303 | +0.59(+8.03%) |
Dec 14, 2015 | 7.626 | 7.897 | 7.224 | 7.336 | 9,884,855 | -0.37(-4.85%) |
Dec 11, 2015 | 7.972 | 8.028 | 7.551 | 7.710 | 12,690,466 | -0.54(-6.57%) |
Dec 10, 2015 | 7.364 | 8.523 | 7.327 | 8.252 | 21,121,440 | +0.89(+12.06%) |
Dec 09, 2015 | 6.757 | 7.430 | 6.701 | 7.364 | 14,975,762 | +0.74(+11.14%) |
Dec 08, 2015 | 6.430 | 6.766 | 6.355 | 6.626 | 8,539,034 | +0.00(+0.00%) |
Dec 07, 2015 | 7.103 | 7.131 | 6.561 | 6.626 | 10,177,024 | -0.64(-8.75%) |
Dec 04, 2015 | 7.271 | 7.392 | 7.112 | 7.262 | 7,535,629 | -0.01(-0.13%) |
Dec 03, 2015 | 7.290 | 7.477 | 7.149 | 7.271 | 8,079,498 | +0.04(+0.52%) |
Dec 02, 2015 | 7.477 | 7.523 | 7.168 | 7.234 | 7,898,235 | -0.33(-4.33%) |