Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.286 | 8.680 | 8.136 | 8.554 | 6,450,513 | +0.30(+3.63%) |
Feb 26, 2016 | 7.766 | 8.317 | 7.766 | 8.254 | 6,213,115 | +0.65(+8.60%) |
Feb 25, 2016 | 7.648 | 7.687 | 7.254 | 7.601 | 3,145,912 | -0.06(-0.82%) |
Feb 24, 2016 | 7.089 | 7.679 | 6.978 | 7.664 | 4,741,520 | +0.39(+5.30%) |
Feb 23, 2016 | 7.396 | 7.412 | 7.120 | 7.278 | 5,176,761 | -0.23(-3.04%) |
Feb 22, 2016 | 7.719 | 7.931 | 7.372 | 7.506 | 6,392,697 | -0.02(-0.31%) |
Feb 19, 2016 | 7.695 | 7.750 | 7.412 | 7.530 | 4,455,674 | -0.29(-3.73%) |
Feb 18, 2016 | 7.798 | 7.845 | 7.479 | 7.821 | 5,752,957 | +0.13(+1.74%) |
Feb 17, 2016 | 7.372 | 7.829 | 7.325 | 7.687 | 6,092,617 | +0.45(+6.20%) |
Feb 16, 2016 | 7.057 | 7.293 | 6.872 | 7.238 | 5,556,967 | +0.31(+4.43%) |
Feb 12, 2016 | 6.285 | 6.931 | 6.931 | 6.931 | 7,929,237 | +0.56(+8.78%) |
Feb 11, 2016 | 6.482 | 7.065 | 6.033 | 6.372 | 9,295,802 | -0.20(-3.00%) |
Feb 10, 2016 | 6.608 | 6.774 | 6.293 | 6.569 | 9,397,756 | -0.02(-0.36%) |
Feb 09, 2016 | 6.553 | 6.845 | 6.459 | 6.592 | 3,892,296 | -0.13(-1.99%) |
Feb 08, 2016 | 6.908 | 7.010 | 6.522 | 6.726 | 4,148,079 | -0.32(-4.47%) |
Feb 05, 2016 | 7.301 | 7.451 | 7.026 | 7.041 | 5,408,694 | -0.37(-4.99%) |
Feb 04, 2016 | 7.034 | 7.719 | 6.971 | 7.412 | 6,210,911 | +0.43(+6.21%) |
Feb 03, 2016 | 6.616 | 6.986 | 6.360 | 6.978 | 4,387,067 | +0.46(+7.13%) |
Feb 02, 2016 | 6.915 | 6.915 | 6.474 | 6.514 | 4,901,651 | -0.44(-6.34%) |
Feb 01, 2016 | 6.687 | 7.041 | 6.569 | 6.955 | 5,461,850 | +0.16(+2.32%) |
Jan 29, 2016 | 6.703 | 6.947 | 6.396 | 6.797 | 7,019,429 | +0.20(+3.11%) |
Jan 28, 2016 | 7.034 | 7.065 | 6.545 | 6.592 | 5,855,212 | -0.27(-3.90%) |
Jan 27, 2016 | 6.364 | 6.955 | 6.340 | 6.860 | 8,554,677 | +0.43(+6.74%) |
Jan 26, 2016 | 6.325 | 6.478 | 6.175 | 6.427 | 5,628,667 | +0.20(+3.16%) |
Jan 25, 2016 | 6.600 | 6.671 | 6.214 | 6.230 | 4,864,188 | -0.46(-6.94%) |
Jan 22, 2016 | 6.852 | 7.081 | 6.490 | 6.695 | 7,267,171 | +0.13(+1.92%) |
Jan 21, 2016 | 6.411 | 6.758 | 6.293 | 6.569 | 7,078,223 | +0.16(+2.46%) |
Jan 20, 2016 | 6.207 | 6.482 | 5.872 | 6.411 | 9,277,084 | +0.07(+1.12%) |
Jan 19, 2016 | 6.845 | 6.908 | 6.207 | 6.340 | 9,305,668 | -0.45(-6.61%) |
Jan 15, 2016 | 6.915 | 6.789 | 6.789 | 6.789 | 8,126,538 | -0.43(-5.90%) |
Jan 14, 2016 | 7.010 | 7.356 | 6.746 | 7.215 | 7,543,314 | +0.24(+3.39%) |
Jan 13, 2016 | 7.120 | 7.309 | 6.908 | 6.978 | 8,717,409 | -0.09(-1.23%) |
Jan 12, 2016 | 7.286 | 7.356 | 6.742 | 7.065 | 7,393,300 | -0.03(-0.44%) |
Jan 11, 2016 | 7.498 | 7.538 | 6.955 | 7.097 | 6,901,251 | -0.38(-5.06%) |
Jan 08, 2016 | 7.498 | 7.703 | 7.270 | 7.475 | 6,496,947 | +0.11(+1.50%) |
Jan 07, 2016 | 7.837 | 7.876 | 7.341 | 7.364 | 8,620,291 | -0.62(-7.79%) |
Jan 06, 2016 | 8.160 | 8.160 | 7.853 | 7.987 | 8,379,684 | -0.40(-4.79%) |
Jan 05, 2016 | 8.743 | 8.853 | 8.365 | 8.388 | 3,791,867 | -0.36(-4.14%) |
Jan 04, 2016 | 8.884 | 8.940 | 8.404 | 8.751 | 4,377,583 | -0.20(-2.29%) |
Dec 31, 2015 | 8.837 | 8.955 | 8.955 | 8.955 | 3,455,051 | +0.08(+0.89%) |
Dec 30, 2015 | 8.821 | 8.995 | 8.743 | 8.877 | 2,894,076 | -0.06(-0.62%) |
Dec 29, 2015 | 8.932 | 9.058 | 8.782 | 8.932 | 2,865,330 | +0.09(+0.98%) |
Dec 28, 2015 | 8.900 | 8.940 | 8.727 | 8.845 | 5,091,405 | -0.14(-1.58%) |
Dec 24, 2015 | 8.979 | 8.987 | 8.987 | 8.987 | 1,918,542 | +0.01(+0.09%) |
Dec 23, 2015 | 8.806 | 8.995 | 8.695 | 8.979 | 5,908,748 | +0.33(+3.83%) |
Dec 22, 2015 | 8.451 | 8.731 | 8.373 | 8.648 | 5,525,528 | +0.20(+2.33%) |
Dec 21, 2015 | 8.325 | 8.499 | 8.120 | 8.451 | 5,858,584 | +0.19(+2.29%) |
Dec 18, 2015 | 7.821 | 8.436 | 7.742 | 8.262 | 7,992,991 | +0.51(+6.61%) |
Dec 17, 2015 | 7.955 | 8.081 | 7.750 | 7.750 | 4,377,752 | -0.38(-4.65%) |
Dec 16, 2015 | 7.876 | 8.160 | 7.876 | 8.128 | 4,658,451 | +0.28(+3.51%) |
Dec 15, 2015 | 7.868 | 8.097 | 7.774 | 7.853 | 5,261,745 | +0.06(+0.71%) |
Dec 14, 2015 | 8.128 | 8.199 | 7.750 | 7.798 | 6,499,395 | -0.39(-4.81%) |
Dec 11, 2015 | 8.357 | 8.412 | 8.183 | 8.191 | 4,749,899 | -0.28(-3.30%) |
Dec 10, 2015 | 8.697 | 8.775 | 8.432 | 8.471 | 5,706,661 | -0.30(-3.46%) |
Dec 09, 2015 | 8.370 | 8.969 | 8.370 | 8.775 | 9,479,681 | +0.55(+6.62%) |
Dec 08, 2015 | 8.144 | 8.549 | 8.070 | 8.230 | 5,419,701 | -0.07(-0.84%) |
Dec 07, 2015 | 8.502 | 8.557 | 8.121 | 8.300 | 5,485,890 | -0.29(-3.35%) |
Dec 04, 2015 | 8.564 | 8.728 | 8.424 | 8.588 | 4,485,754 | -0.09(-1.08%) |
Dec 03, 2015 | 8.736 | 8.938 | 8.588 | 8.681 | 6,107,154 | +0.01(+0.09%) |
Dec 02, 2015 | 8.829 | 9.008 | 8.522 | 8.673 | 8,317,491 | -0.28(-3.13%) |