Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.742 | 7.842 | 7.676 | 7.681 | 33,004,462 | -0.05(-0.65%) |
Feb 26, 2016 | 7.819 | 7.837 | 7.653 | 7.731 | 37,081,220 | -0.05(-0.66%) |
Feb 25, 2016 | 7.794 | 7.821 | 7.643 | 7.782 | 35,815,800 | +0.02(+0.22%) |
Feb 24, 2016 | 7.680 | 7.777 | 7.467 | 7.765 | 34,507,120 | +0.05(+0.70%) |
Feb 23, 2016 | 7.631 | 7.782 | 7.594 | 7.711 | 37,837,088 | +0.02(+0.25%) |
Feb 22, 2016 | 7.536 | 7.777 | 7.521 | 7.692 | 46,065,708 | +0.26(+3.55%) |
Feb 19, 2016 | 7.292 | 7.494 | 7.236 | 7.428 | 53,847,992 | +0.10(+1.33%) |
Feb 18, 2016 | 7.304 | 7.559 | 7.297 | 7.331 | 109,477,256 | +0.58(+8.60%) |
Feb 17, 2016 | 6.669 | 6.813 | 6.643 | 6.750 | 78,822,224 | +0.16(+2.48%) |
Feb 16, 2016 | 6.369 | 6.596 | 6.350 | 6.586 | 49,697,300 | +0.31(+4.90%) |
Feb 12, 2016 | 6.272 | 6.279 | 6.279 | 6.279 | 34,914,828 | +0.10(+1.70%) |
Feb 11, 2016 | 6.047 | 6.237 | 6.047 | 6.174 | 34,846,128 | -0.03(-0.51%) |
Feb 10, 2016 | 6.259 | 6.440 | 6.172 | 6.206 | 34,400,884 | -0.01(-0.24%) |
Feb 09, 2016 | 6.081 | 6.396 | 6.052 | 6.220 | 43,577,152 | +0.07(+1.07%) |
Feb 08, 2016 | 6.352 | 6.384 | 6.064 | 6.155 | 62,370,428 | -0.30(-4.58%) |
Feb 05, 2016 | 6.838 | 6.913 | 6.430 | 6.450 | 61,510,668 | -0.43(-6.31%) |
Feb 04, 2016 | 6.892 | 7.040 | 6.816 | 6.884 | 35,664,932 | +0.00(+0.04%) |
Feb 03, 2016 | 6.901 | 6.932 | 6.723 | 6.882 | 33,476,304 | +0.03(+0.50%) |
Feb 02, 2016 | 7.077 | 7.114 | 6.799 | 6.848 | 35,026,740 | -0.30(-4.23%) |
Feb 01, 2016 | 7.140 | 7.187 | 7.079 | 7.150 | 29,696,286 | +0.00(+0.03%) |
Jan 29, 2016 | 6.904 | 7.161 | 6.877 | 7.148 | 31,809,612 | +0.30(+4.42%) |
Jan 28, 2016 | 6.977 | 7.001 | 6.730 | 6.845 | 28,354,472 | -0.08(-1.09%) |
Jan 27, 2016 | 6.994 | 7.015 | 6.788 | 6.921 | 23,733,912 | -0.08(-1.18%) |
Jan 26, 2016 | 6.950 | 7.032 | 6.878 | 7.004 | 23,354,064 | +0.07(+0.99%) |
Jan 25, 2016 | 6.940 | 7.020 | 6.920 | 6.935 | 27,734,690 | -0.01(-0.11%) |
Jan 22, 2016 | 6.913 | 6.989 | 6.899 | 6.943 | 26,432,038 | +0.16(+2.34%) |
Jan 21, 2016 | 6.779 | 6.889 | 6.640 | 6.784 | 49,322,756 | +0.08(+1.16%) |
Jan 20, 2016 | 6.543 | 6.791 | 6.455 | 6.706 | 49,294,216 | +0.04(+0.55%) |
Jan 19, 2016 | 6.752 | 6.943 | 6.641 | 6.669 | 46,486,328 | +0.05(+0.81%) |
Jan 15, 2016 | 6.716 | 6.616 | 6.616 | 6.616 | 86,202,384 | -0.38(-5.44%) |
Jan 14, 2016 | 6.994 | 7.077 | 6.789 | 6.996 | 61,490,608 | -0.14(-2.02%) |
Jan 13, 2016 | 7.421 | 7.470 | 7.133 | 7.140 | 49,344,312 | -0.22(-3.05%) |
Jan 12, 2016 | 7.372 | 7.472 | 7.314 | 7.365 | 48,080,680 | +0.12(+1.68%) |
Jan 11, 2016 | 7.238 | 7.294 | 7.114 | 7.243 | 41,939,244 | +0.01(+0.17%) |
Jan 08, 2016 | 7.485 | 7.492 | 7.215 | 7.231 | 40,821,312 | -0.16(-2.15%) |
Jan 07, 2016 | 7.502 | 7.554 | 7.292 | 7.389 | 66,095,892 | -0.31(-3.96%) |
Jan 06, 2016 | 7.894 | 7.931 | 7.604 | 7.694 | 46,019,108 | -0.33(-4.13%) |
Jan 05, 2016 | 8.048 | 8.160 | 7.931 | 8.026 | 50,168,272 | +0.13(+1.61%) |
Jan 04, 2016 | 7.880 | 7.943 | 7.819 | 7.899 | 36,677,728 | -0.14(-1.79%) |
Dec 31, 2015 | 8.136 | 8.043 | 8.043 | 8.043 | 15,215,922 | -0.10(-1.29%) |
Dec 30, 2015 | 8.212 | 8.283 | 8.146 | 8.148 | 18,462,686 | -0.07(-0.86%) |
Dec 29, 2015 | 8.092 | 8.243 | 8.070 | 8.219 | 20,862,872 | +0.13(+1.63%) |
Dec 28, 2015 | 8.009 | 8.087 | 7.897 | 8.087 | 14,550,043 | -0.01(-0.09%) |
Dec 24, 2015 | 8.043 | 8.095 | 8.095 | 8.095 | 5,373,025 | +0.03(+0.35%) |
Dec 23, 2015 | 8.048 | 8.098 | 8.034 | 8.067 | 12,551,288 | +0.03(+0.38%) |
Dec 22, 2015 | 8.053 | 8.117 | 7.987 | 8.036 | 13,311,961 | +0.01(+0.11%) |
Dec 21, 2015 | 7.929 | 8.036 | 7.858 | 8.027 | 29,116,342 | +0.18(+2.35%) |
Dec 18, 2015 | 7.916 | 7.997 | 7.833 | 7.843 | 40,557,588 | -0.13(-1.62%) |
Dec 17, 2015 | 8.107 | 8.190 | 7.968 | 7.973 | 26,037,552 | -0.12(-1.51%) |
Dec 16, 2015 | 8.063 | 8.121 | 7.995 | 8.095 | 24,202,140 | +0.05(+0.61%) |
Dec 15, 2015 | 8.038 | 8.102 | 7.995 | 8.046 | 31,480,690 | +0.10(+1.23%) |
Dec 14, 2015 | 7.936 | 7.992 | 7.854 | 7.948 | 28,307,324 | +0.02(+0.25%) |
Dec 11, 2015 | 7.968 | 8.024 | 7.912 | 7.929 | 23,287,910 | -0.12(-1.49%) |
Dec 10, 2015 | 8.007 | 8.092 | 7.980 | 8.048 | 24,229,742 | +0.07(+0.83%) |
Dec 09, 2015 | 8.187 | 8.236 | 7.899 | 7.982 | 38,178,604 | -0.21(-2.53%) |
Dec 08, 2015 | 7.980 | 8.224 | 7.929 | 8.190 | 32,216,978 | +0.11(+1.36%) |
Dec 07, 2015 | 8.234 | 8.234 | 8.056 | 8.080 | 34,167,008 | -0.16(-1.90%) |
Dec 04, 2015 | 7.914 | 8.251 | 7.914 | 8.236 | 46,997,268 | +0.32(+4.07%) |
Dec 03, 2015 | 7.995 | 8.070 | 7.875 | 7.914 | 25,268,032 | -0.02(-0.22%) |
Dec 02, 2015 | 8.004 | 8.087 | 7.914 | 7.931 | 30,141,390 | -0.06(-0.76%) |