Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.677 | 7.687 | 7.490 | 7.562 | 24,236,164 | -0.12(-1.59%) |
Feb 26, 2016 | 7.734 | 7.791 | 7.612 | 7.684 | 29,762,336 | +0.08(+0.99%) |
Feb 25, 2016 | 7.530 | 7.637 | 7.466 | 7.609 | 15,651,474 | +0.11(+1.42%) |
Feb 24, 2016 | 7.452 | 7.521 | 7.281 | 7.502 | 16,250,872 | -0.06(-0.85%) |
Feb 23, 2016 | 7.758 | 7.765 | 7.523 | 7.566 | 15,054,734 | -0.21(-2.74%) |
Feb 22, 2016 | 7.715 | 7.786 | 7.665 | 7.779 | 17,777,934 | +0.16(+2.15%) |
Feb 19, 2016 | 7.516 | 7.665 | 7.466 | 7.616 | 18,895,582 | +0.04(+0.56%) |
Feb 18, 2016 | 7.815 | 7.815 | 7.473 | 7.573 | 42,971,020 | -0.21(-2.65%) |
Feb 17, 2016 | 7.858 | 7.932 | 7.730 | 7.779 | 23,825,350 | +0.01(+0.18%) |
Feb 16, 2016 | 7.694 | 7.886 | 7.534 | 7.765 | 24,806,914 | +0.30(+4.00%) |
Feb 12, 2016 | 7.253 | 7.466 | 7.466 | 7.466 | 21,900,520 | +0.35(+4.90%) |
Feb 11, 2016 | 7.238 | 7.253 | 7.032 | 7.117 | 35,653,308 | -0.37(-4.94%) |
Feb 10, 2016 | 7.644 | 7.687 | 7.438 | 7.488 | 31,108,508 | -0.09(-1.13%) |
Feb 09, 2016 | 7.381 | 7.637 | 7.356 | 7.573 | 19,565,072 | +0.06(+0.85%) |
Feb 08, 2016 | 7.601 | 7.605 | 7.431 | 7.509 | 20,597,374 | -0.18(-2.31%) |
Feb 05, 2016 | 7.843 | 7.900 | 7.665 | 7.687 | 24,375,144 | -0.08(-1.01%) |
Feb 04, 2016 | 7.644 | 7.829 | 7.630 | 7.765 | 24,260,856 | +0.09(+1.21%) |
Feb 03, 2016 | 7.708 | 7.722 | 7.345 | 7.673 | 32,878,076 | +0.01(+0.19%) |
Feb 02, 2016 | 7.765 | 7.765 | 7.616 | 7.658 | 23,192,502 | -0.23(-2.89%) |
Feb 01, 2016 | 8.007 | 8.007 | 7.843 | 7.886 | 19,791,696 | -0.06(-0.72%) |
Jan 29, 2016 | 7.936 | 7.971 | 7.794 | 7.943 | 24,303,720 | +0.06(+0.72%) |
Jan 28, 2016 | 7.922 | 8.007 | 7.797 | 7.886 | 19,657,718 | +0.11(+1.47%) |
Jan 27, 2016 | 7.751 | 8.025 | 7.730 | 7.772 | 23,562,936 | -0.01(-0.18%) |
Jan 26, 2016 | 7.765 | 7.879 | 7.722 | 7.786 | 22,613,334 | +0.06(+0.83%) |
Jan 25, 2016 | 8.028 | 8.050 | 7.694 | 7.722 | 26,544,586 | -0.33(-4.15%) |
Jan 22, 2016 | 8.085 | 8.235 | 8.014 | 8.057 | 28,153,768 | +0.11(+1.34%) |
Jan 21, 2016 | 7.744 | 8.164 | 7.715 | 7.950 | 31,915,454 | -0.02(-0.27%) |
Jan 20, 2016 | 7.900 | 8.057 | 7.673 | 7.971 | 41,467,640 | -0.09(-1.15%) |
Jan 19, 2016 | 8.292 | 8.320 | 8.007 | 8.064 | 20,600,280 | -0.13(-1.56%) |
Jan 15, 2016 | 8.085 | 8.192 | 8.192 | 8.192 | 27,303,748 | -0.23(-2.71%) |
Jan 14, 2016 | 8.384 | 8.484 | 8.221 | 8.420 | 23,757,586 | +0.11(+1.28%) |
Jan 13, 2016 | 8.633 | 8.669 | 8.238 | 8.313 | 31,141,400 | -0.26(-3.07%) |
Jan 12, 2016 | 8.612 | 8.626 | 8.359 | 8.576 | 20,391,434 | +0.08(+0.92%) |
Jan 11, 2016 | 8.534 | 8.587 | 8.363 | 8.498 | 31,384,586 | +0.01(+0.17%) |
Jan 08, 2016 | 8.747 | 8.779 | 8.463 | 8.484 | 20,157,764 | -0.19(-2.13%) |
Jan 07, 2016 | 8.847 | 8.954 | 8.648 | 8.669 | 28,735,314 | -0.31(-3.49%) |
Jan 06, 2016 | 9.032 | 9.117 | 8.961 | 8.982 | 29,149,702 | -0.16(-1.79%) |
Jan 05, 2016 | 9.260 | 9.310 | 9.075 | 9.146 | 25,310,768 | -0.08(-0.85%) |
Jan 04, 2016 | 9.246 | 9.274 | 9.146 | 9.224 | 25,370,152 | -0.16(-1.74%) |
Dec 31, 2015 | 9.374 | 9.388 | 9.388 | 9.388 | 13,431,710 | -0.04(-0.45%) |
Dec 30, 2015 | 9.523 | 9.523 | 9.431 | 9.431 | 10,001,679 | -0.12(-1.27%) |
Dec 29, 2015 | 9.523 | 9.580 | 9.463 | 9.552 | 11,061,338 | +0.09(+0.90%) |
Dec 28, 2015 | 9.445 | 9.473 | 9.338 | 9.466 | 14,823,604 | -0.02(-0.23%) |
Dec 24, 2015 | 9.480 | 9.488 | 9.488 | 9.488 | 6,036,324 | -0.01(-0.07%) |
Dec 23, 2015 | 9.310 | 9.502 | 9.213 | 9.495 | 19,745,716 | +0.24(+2.62%) |
Dec 22, 2015 | 9.196 | 9.281 | 9.053 | 9.253 | 16,587,323 | +0.11(+1.25%) |
Dec 21, 2015 | 9.060 | 9.146 | 8.989 | 9.139 | 18,999,152 | +0.12(+1.34%) |
Dec 18, 2015 | 9.189 | 9.203 | 9.004 | 9.018 | 52,867,600 | -0.23(-2.54%) |
Dec 17, 2015 | 9.537 | 9.587 | 9.246 | 9.253 | 21,562,880 | -0.26(-2.77%) |
Dec 16, 2015 | 9.423 | 9.544 | 9.238 | 9.516 | 26,397,762 | +0.17(+1.83%) |
Dec 15, 2015 | 9.160 | 9.395 | 9.160 | 9.345 | 24,256,450 | +0.31(+3.39%) |
Dec 14, 2015 | 9.082 | 9.217 | 8.897 | 9.039 | 22,246,454 | -0.03(-0.31%) |
Dec 11, 2015 | 9.110 | 9.189 | 9.025 | 9.068 | 19,343,130 | -0.19(-2.08%) |
Dec 10, 2015 | 9.167 | 9.406 | 9.114 | 9.260 | 16,298,371 | +0.11(+1.25%) |
Dec 09, 2015 | 9.238 | 9.381 | 9.032 | 9.146 | 24,476,668 | -0.14(-1.46%) |
Dec 08, 2015 | 9.345 | 9.423 | 9.253 | 9.281 | 16,121,091 | -0.14(-1.51%) |
Dec 07, 2015 | 9.523 | 9.537 | 9.367 | 9.423 | 16,098,049 | -0.12(-1.27%) |
Dec 04, 2015 | 9.260 | 9.566 | 9.196 | 9.544 | 26,811,814 | +0.33(+3.55%) |
Dec 03, 2015 | 9.395 | 9.423 | 9.196 | 9.217 | 20,364,142 | -0.13(-1.37%) |
Dec 02, 2015 | 9.495 | 9.544 | 9.324 | 9.345 | 17,473,626 | -0.12(-1.28%) |