Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.043 | 8.703 | 7.921 | 8.590 | 18,471,054 | +0.76(+9.75%) |
Feb 26, 2016 | 7.563 | 8.006 | 7.525 | 7.827 | 12,770,310 | +0.42(+5.73%) |
Feb 25, 2016 | 7.252 | 7.582 | 7.003 | 7.403 | 11,968,345 | +0.12(+1.68%) |
Feb 24, 2016 | 7.233 | 7.337 | 6.800 | 7.281 | 12,048,663 | -0.29(-3.86%) |
Feb 23, 2016 | 7.770 | 7.817 | 7.394 | 7.573 | 9,490,112 | -0.41(-5.19%) |
Feb 22, 2016 | 7.836 | 8.288 | 7.629 | 7.987 | 8,561,041 | +0.36(+4.69%) |
Feb 19, 2016 | 7.742 | 7.921 | 7.431 | 7.629 | 8,366,128 | -0.21(-2.64%) |
Feb 18, 2016 | 8.091 | 8.128 | 7.562 | 7.836 | 8,382,911 | -0.23(-2.80%) |
Feb 17, 2016 | 7.158 | 8.241 | 7.139 | 8.062 | 19,743,204 | +1.01(+14.29%) |
Feb 16, 2016 | 7.064 | 7.252 | 6.753 | 7.055 | 8,460,278 | +0.08(+1.22%) |
Feb 12, 2016 | 6.668 | 6.970 | 6.970 | 6.970 | 10,244,515 | +0.54(+8.35%) |
Feb 11, 2016 | 6.452 | 6.574 | 6.282 | 6.433 | 10,154,799 | -0.24(-3.53%) |
Feb 10, 2016 | 6.932 | 7.186 | 6.664 | 6.668 | 5,664,054 | -0.24(-3.54%) |
Feb 09, 2016 | 7.036 | 7.083 | 6.640 | 6.913 | 10,418,592 | -0.36(-4.92%) |
Feb 08, 2016 | 7.206 | 7.674 | 7.140 | 7.271 | 6,405,476 | -0.16(-2.14%) |
Feb 05, 2016 | 7.655 | 7.973 | 7.243 | 7.430 | 10,228,328 | -0.28(-3.64%) |
Feb 04, 2016 | 7.299 | 8.123 | 7.299 | 7.711 | 15,579,820 | +0.66(+9.43%) |
Feb 03, 2016 | 6.925 | 7.299 | 6.700 | 7.047 | 10,755,006 | +0.41(+6.21%) |
Feb 02, 2016 | 6.644 | 6.925 | 6.569 | 6.635 | 5,128,218 | -0.16(-2.34%) |
Feb 01, 2016 | 6.279 | 6.859 | 6.251 | 6.794 | 9,223,842 | +0.24(+3.71%) |
Jan 29, 2016 | 6.204 | 6.560 | 6.148 | 6.551 | 8,966,201 | +0.29(+4.63%) |
Jan 28, 2016 | 6.195 | 6.420 | 5.783 | 6.261 | 12,536,277 | +0.02(+0.30%) |
Jan 27, 2016 | 6.551 | 6.551 | 6.102 | 6.242 | 23,636,802 | -1.03(-14.16%) |
Jan 26, 2016 | 6.476 | 7.281 | 6.537 | 7.271 | 14,014,670 | +0.80(+12.28%) |
Jan 25, 2016 | 6.878 | 6.925 | 6.429 | 6.476 | 9,048,669 | -0.30(-4.42%) |
Jan 22, 2016 | 7.121 | 7.295 | 6.663 | 6.775 | 9,070,091 | -0.07(-1.09%) |
Jan 21, 2016 | 6.728 | 7.049 | 6.541 | 6.850 | 10,637,636 | +0.21(+3.10%) |
Jan 20, 2016 | 6.485 | 6.831 | 6.270 | 6.644 | 12,047,930 | -0.10(-1.53%) |
Jan 19, 2016 | 6.719 | 6.831 | 6.317 | 6.747 | 7,188,888 | +0.30(+4.64%) |
Jan 15, 2016 | 6.466 | 6.448 | 6.448 | 6.448 | 8,771,325 | -0.38(-5.62%) |
Jan 14, 2016 | 6.392 | 6.831 | 6.232 | 6.831 | 11,333,398 | +0.52(+8.31%) |
Jan 13, 2016 | 6.569 | 6.700 | 6.113 | 6.307 | 9,294,839 | -0.14(-2.18%) |
Jan 12, 2016 | 6.532 | 6.654 | 6.018 | 6.448 | 14,982,704 | +0.07(+1.03%) |
Jan 11, 2016 | 6.663 | 6.785 | 6.261 | 6.382 | 10,676,215 | -0.21(-3.13%) |
Jan 08, 2016 | 7.019 | 7.150 | 6.588 | 6.588 | 10,846,755 | -0.24(-3.56%) |
Jan 07, 2016 | 7.206 | 7.271 | 6.738 | 6.831 | 11,744,572 | -0.59(-7.94%) |
Jan 06, 2016 | 7.533 | 7.608 | 7.346 | 7.421 | 10,201,739 | -0.27(-3.53%) |
Jan 05, 2016 | 7.617 | 7.720 | 7.381 | 7.692 | 8,029,906 | +0.07(+0.98%) |
Jan 04, 2016 | 7.346 | 7.617 | 7.131 | 7.617 | 9,985,989 | +0.15(+2.01%) |
Dec 31, 2015 | 7.571 | 7.468 | 7.468 | 7.468 | 8,145,015 | -0.15(-1.97%) |
Dec 30, 2015 | 7.589 | 7.926 | 7.533 | 7.617 | 7,790,989 | -0.06(-0.73%) |
Dec 29, 2015 | 7.870 | 7.926 | 7.394 | 7.674 | 8,034,559 | -0.09(-1.20%) |
Dec 28, 2015 | 7.954 | 7.964 | 7.627 | 7.767 | 7,793,722 | -0.31(-3.82%) |
Dec 24, 2015 | 8.207 | 8.076 | 8.076 | 8.076 | 8,512,508 | -0.03(-0.35%) |
Dec 23, 2015 | 8.890 | 8.965 | 8.001 | 8.104 | 23,212,946 | -0.41(-4.84%) |
Dec 22, 2015 | 7.842 | 8.619 | 7.589 | 8.516 | 13,362,275 | +0.64(+8.08%) |
Dec 21, 2015 | 7.552 | 8.048 | 7.318 | 7.879 | 13,544,280 | +0.38(+5.12%) |
Dec 18, 2015 | 7.065 | 7.571 | 7.019 | 7.496 | 14,601,606 | +0.54(+7.81%) |
Dec 17, 2015 | 7.543 | 7.692 | 6.897 | 6.953 | 17,532,630 | -0.82(-10.59%) |
Dec 16, 2015 | 7.936 | 8.001 | 7.561 | 7.776 | 9,757,343 | -0.16(-2.00%) |
Dec 15, 2015 | 7.514 | 8.170 | 7.486 | 7.936 | 11,774,879 | +0.59(+8.03%) |
Dec 14, 2015 | 7.636 | 7.907 | 7.234 | 7.346 | 9,871,924 | -0.37(-4.85%) |
Dec 11, 2015 | 7.982 | 8.039 | 7.561 | 7.720 | 12,673,864 | -0.54(-6.57%) |
Dec 10, 2015 | 7.374 | 8.534 | 7.337 | 8.263 | 21,093,808 | +0.89(+12.06%) |
Dec 09, 2015 | 6.766 | 7.440 | 6.710 | 7.374 | 14,956,171 | +0.74(+11.14%) |
Dec 08, 2015 | 6.438 | 6.775 | 6.363 | 6.635 | 8,527,863 | +0.00(+0.00%) |
Dec 07, 2015 | 7.112 | 7.140 | 6.569 | 6.635 | 10,163,711 | -0.64(-8.75%) |
Dec 04, 2015 | 7.281 | 7.402 | 7.121 | 7.271 | 7,525,771 | -0.01(-0.13%) |
Dec 03, 2015 | 7.299 | 7.486 | 7.159 | 7.281 | 8,068,928 | +0.04(+0.52%) |
Dec 02, 2015 | 7.486 | 7.533 | 7.178 | 7.243 | 7,887,902 | -0.33(-4.33%) |