Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.855 | 8.994 | 8.790 | 8.827 | 3,569,627 | +0.01(+0.10%) |
Feb 26, 2016 | 8.874 | 8.911 | 8.740 | 8.818 | 7,133,116 | -0.01(-0.10%) |
Feb 25, 2016 | 8.790 | 8.864 | 8.587 | 8.827 | 3,474,820 | +0.06(+0.63%) |
Feb 24, 2016 | 8.476 | 8.813 | 8.398 | 8.772 | 4,369,481 | +0.21(+2.48%) |
Feb 23, 2016 | 8.596 | 8.689 | 8.518 | 8.559 | 4,705,699 | -0.04(-0.43%) |
Feb 22, 2016 | 8.448 | 8.679 | 8.448 | 8.596 | 5,105,606 | +0.13(+1.53%) |
Feb 19, 2016 | 8.606 | 8.661 | 8.365 | 8.467 | 4,336,291 | -0.11(-1.29%) |
Feb 18, 2016 | 8.809 | 9.031 | 8.513 | 8.578 | 5,783,587 | -0.02(-0.22%) |
Feb 17, 2016 | 8.513 | 8.679 | 8.411 | 8.596 | 5,166,899 | +0.17(+1.97%) |
Feb 16, 2016 | 8.005 | 8.430 | 8.005 | 8.430 | 3,416,142 | +0.47(+5.92%) |
Feb 12, 2016 | 7.801 | 7.958 | 7.958 | 7.958 | 2,560,986 | +0.18(+2.38%) |
Feb 11, 2016 | 7.857 | 7.857 | 7.700 | 7.774 | 4,009,798 | -0.16(-1.98%) |
Feb 10, 2016 | 8.060 | 8.208 | 7.894 | 7.931 | 4,939,851 | -0.11(-1.38%) |
Feb 09, 2016 | 8.023 | 8.236 | 7.968 | 8.042 | 6,324,440 | -0.14(-1.69%) |
Feb 08, 2016 | 8.245 | 8.282 | 8.060 | 8.180 | 6,106,826 | -0.10(-1.23%) |
Feb 05, 2016 | 8.624 | 8.624 | 8.264 | 8.282 | 4,628,515 | -0.31(-3.66%) |
Feb 04, 2016 | 8.430 | 8.781 | 8.320 | 8.596 | 5,191,334 | +0.03(+0.32%) |
Feb 03, 2016 | 8.328 | 8.606 | 7.986 | 8.569 | 16,682,794 | +0.55(+6.92%) |
Feb 02, 2016 | 8.180 | 8.273 | 7.977 | 8.014 | 11,650,610 | -0.24(-2.91%) |
Feb 01, 2016 | 8.051 | 8.402 | 7.903 | 8.254 | 7,540,073 | +0.07(+0.90%) |
Jan 29, 2016 | 7.737 | 8.190 | 7.737 | 8.180 | 7,235,119 | +0.43(+5.61%) |
Jan 28, 2016 | 7.635 | 7.755 | 7.556 | 7.746 | 4,923,158 | +0.18(+2.32%) |
Jan 27, 2016 | 7.635 | 7.746 | 7.422 | 7.570 | 5,312,419 | -0.12(-1.62%) |
Jan 26, 2016 | 7.570 | 7.783 | 7.533 | 7.695 | 4,840,204 | +0.13(+1.77%) |
Jan 25, 2016 | 7.515 | 7.690 | 7.464 | 7.561 | 4,669,209 | +0.00(+0.00%) |
Jan 22, 2016 | 7.626 | 7.709 | 7.515 | 7.561 | 4,220,695 | +0.06(+0.86%) |
Jan 21, 2016 | 7.339 | 7.568 | 7.191 | 7.496 | 8,314,607 | +0.18(+2.53%) |
Jan 20, 2016 | 7.053 | 7.395 | 6.840 | 7.311 | 6,666,881 | +0.13(+1.80%) |
Jan 19, 2016 | 7.792 | 7.792 | 7.145 | 7.182 | 6,877,850 | -0.31(-4.19%) |
Jan 15, 2016 | 7.506 | 7.496 | 7.496 | 7.496 | 7,508,347 | -0.21(-2.76%) |
Jan 14, 2016 | 7.635 | 7.635 | 7.510 | 7.709 | 5,556,133 | +0.05(+0.60%) |
Jan 13, 2016 | 7.903 | 7.991 | 7.533 | 7.663 | 6,216,100 | -0.18(-2.24%) |
Jan 12, 2016 | 7.774 | 7.995 | 7.672 | 7.838 | 5,574,038 | +0.15(+1.92%) |
Jan 11, 2016 | 7.616 | 7.727 | 7.552 | 7.690 | 5,389,017 | +0.09(+1.22%) |
Jan 08, 2016 | 7.709 | 7.709 | 7.543 | 7.598 | 6,361,110 | +0.08(+1.11%) |
Jan 07, 2016 | 7.321 | 7.552 | 7.256 | 7.515 | 7,010,935 | +0.07(+0.99%) |
Jan 06, 2016 | 7.792 | 7.801 | 7.422 | 7.441 | 7,978,252 | -0.43(-5.52%) |
Jan 05, 2016 | 8.079 | 8.180 | 7.857 | 7.875 | 5,375,323 | -0.26(-3.18%) |
Jan 04, 2016 | 8.014 | 8.166 | 7.977 | 8.134 | 7,227,403 | -0.02(-0.23%) |
Dec 31, 2015 | 8.106 | 8.153 | 8.153 | 8.153 | 3,265,712 | +0.06(+0.68%) |
Dec 30, 2015 | 8.217 | 8.328 | 8.097 | 8.097 | 2,042,047 | -0.18(-2.23%) |
Dec 29, 2015 | 8.217 | 8.310 | 8.199 | 8.282 | 3,028,784 | +0.06(+0.79%) |
Dec 28, 2015 | 8.264 | 8.291 | 8.125 | 8.217 | 1,708,462 | -0.12(-1.44%) |
Dec 24, 2015 | 8.273 | 8.337 | 8.337 | 8.337 | 897,080 | +0.07(+0.89%) |
Dec 23, 2015 | 7.940 | 8.264 | 7.940 | 8.264 | 3,714,560 | +0.24(+3.00%) |
Dec 22, 2015 | 7.885 | 8.032 | 7.681 | 8.023 | 2,923,698 | +0.12(+1.52%) |
Dec 21, 2015 | 7.931 | 8.032 | 7.829 | 7.903 | 3,711,416 | -0.01(-0.18%) |
Dec 18, 2015 | 7.718 | 7.931 | 7.672 | 7.917 | 7,665,909 | +0.09(+1.12%) |
Dec 17, 2015 | 7.949 | 8.005 | 7.774 | 7.829 | 6,259,461 | -0.08(-1.05%) |
Dec 16, 2015 | 7.690 | 7.922 | 7.589 | 7.912 | 6,185,669 | +0.30(+3.88%) |
Dec 15, 2015 | 7.506 | 7.663 | 7.441 | 7.616 | 5,166,447 | +0.18(+2.49%) |
Dec 14, 2015 | 7.543 | 7.607 | 7.376 | 7.432 | 4,542,626 | -0.12(-1.59%) |
Dec 11, 2015 | 7.579 | 7.699 | 7.488 | 7.552 | 4,301,120 | -0.17(-2.26%) |
Dec 10, 2015 | 7.607 | 7.781 | 7.524 | 7.726 | 3,381,229 | +0.14(+1.81%) |
Dec 09, 2015 | 7.735 | 7.937 | 7.543 | 7.588 | 5,993,213 | -0.14(-1.78%) |
Dec 08, 2015 | 8.093 | 8.157 | 7.680 | 7.726 | 9,059,387 | -0.61(-7.37%) |
Dec 07, 2015 | 8.029 | 8.763 | 7.992 | 8.341 | 6,222,704 | -0.14(-1.62%) |
Dec 04, 2015 | 8.414 | 8.524 | 8.249 | 8.479 | 5,064,805 | +0.13(+1.54%) |
Dec 03, 2015 | 8.800 | 8.827 | 8.268 | 8.350 | 5,699,048 | -0.41(-4.71%) |
Dec 02, 2015 | 8.635 | 8.809 | 8.607 | 8.763 | 6,348,643 | +0.16(+1.81%) |