Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.294 | 7.401 | 7.232 | 7.255 | 5,318,354 | +0.10(+1.40%) |
Feb 26, 2016 | 7.094 | 7.236 | 7.094 | 7.155 | 4,347,391 | +0.05(+0.76%) |
Feb 25, 2016 | 7.002 | 7.117 | 6.925 | 7.102 | 3,903,125 | +0.24(+3.47%) |
Feb 24, 2016 | 6.733 | 6.882 | 6.640 | 6.863 | 4,789,965 | -0.05(-0.78%) |
Feb 23, 2016 | 7.125 | 7.132 | 6.909 | 6.917 | 5,373,702 | -0.24(-3.33%) |
Feb 22, 2016 | 7.071 | 7.171 | 7.063 | 7.155 | 4,938,760 | +0.07(+0.98%) |
Feb 19, 2016 | 7.094 | 7.109 | 6.994 | 7.086 | 7,732,854 | +0.02(+0.22%) |
Feb 18, 2016 | 7.278 | 7.278 | 7.063 | 7.071 | 14,452,733 | -0.26(-3.56%) |
Feb 17, 2016 | 7.355 | 7.424 | 7.317 | 7.332 | 13,721,328 | +0.21(+2.91%) |
Feb 16, 2016 | 7.148 | 7.186 | 7.048 | 7.125 | 7,209,348 | +0.05(+0.76%) |
Feb 12, 2016 | 6.894 | 7.071 | 7.071 | 7.071 | 5,487,129 | +0.44(+6.60%) |
Feb 11, 2016 | 6.671 | 6.783 | 6.548 | 6.633 | 8,372,163 | -0.44(-6.20%) |
Feb 10, 2016 | 7.086 | 7.194 | 7.040 | 7.071 | 10,015,953 | +0.05(+0.66%) |
Feb 09, 2016 | 6.917 | 7.102 | 6.902 | 7.025 | 8,852,758 | -0.29(-3.99%) |
Feb 08, 2016 | 7.470 | 7.470 | 7.240 | 7.317 | 7,533,199 | -0.42(-5.37%) |
Feb 05, 2016 | 7.755 | 7.847 | 7.689 | 7.732 | 5,214,775 | -0.14(-1.76%) |
Feb 04, 2016 | 7.716 | 7.905 | 7.693 | 7.870 | 7,970,866 | +0.33(+4.38%) |
Feb 03, 2016 | 7.647 | 7.647 | 7.355 | 7.540 | 9,407,010 | -0.12(-1.60%) |
Feb 02, 2016 | 7.824 | 7.832 | 7.632 | 7.663 | 6,544,419 | -0.53(-6.47%) |
Feb 01, 2016 | 8.085 | 8.231 | 8.024 | 8.193 | 2,773,726 | -0.09(-1.11%) |
Jan 29, 2016 | 8.093 | 8.308 | 8.039 | 8.285 | 4,693,775 | +0.32(+3.95%) |
Jan 28, 2016 | 8.008 | 8.024 | 7.874 | 7.970 | 4,325,162 | +0.00(+0.00%) |
Jan 27, 2016 | 7.970 | 8.193 | 7.924 | 7.970 | 6,172,958 | -0.23(-2.81%) |
Jan 26, 2016 | 8.008 | 8.208 | 8.001 | 8.201 | 3,428,365 | +0.22(+2.69%) |
Jan 25, 2016 | 8.116 | 8.124 | 7.978 | 7.985 | 4,474,304 | -0.46(-5.46%) |
Jan 22, 2016 | 8.454 | 8.554 | 8.393 | 8.447 | 4,252,153 | +0.28(+3.48%) |
Jan 21, 2016 | 8.047 | 8.247 | 7.939 | 8.162 | 5,312,244 | +0.11(+1.34%) |
Jan 20, 2016 | 8.024 | 8.131 | 7.847 | 8.055 | 9,298,482 | -0.21(-2.51%) |
Jan 19, 2016 | 8.454 | 8.454 | 8.208 | 8.262 | 5,824,934 | -0.16(-1.92%) |
Jan 15, 2016 | 8.477 | 8.423 | 8.423 | 8.423 | 7,692,416 | -0.47(-5.27%) |
Jan 14, 2016 | 8.723 | 8.949 | 8.612 | 8.892 | 6,034,542 | +0.09(+1.05%) |
Jan 13, 2016 | 9.084 | 9.107 | 8.785 | 8.800 | 4,205,786 | -0.30(-3.29%) |
Jan 12, 2016 | 9.107 | 9.131 | 8.969 | 9.100 | 3,153,833 | +0.02(+0.25%) |
Jan 11, 2016 | 9.123 | 9.138 | 8.969 | 9.077 | 4,184,132 | +0.10(+1.11%) |
Jan 08, 2016 | 9.238 | 9.261 | 8.961 | 8.977 | 4,234,739 | -0.19(-2.10%) |
Jan 07, 2016 | 9.261 | 9.361 | 9.157 | 9.169 | 5,269,657 | -0.38(-3.95%) |
Jan 06, 2016 | 9.522 | 9.607 | 9.499 | 9.546 | 3,946,911 | -0.27(-2.74%) |
Jan 05, 2016 | 9.830 | 9.864 | 9.711 | 9.815 | 2,609,619 | -0.06(-0.62%) |
Jan 04, 2016 | 9.707 | 9.884 | 9.669 | 9.876 | 5,375,566 | -0.08(-0.85%) |
Dec 31, 2015 | 10.04 | 9.961 | 9.961 | 9.961 | 2,557,893 | -0.09(-0.92%) |
Dec 30, 2015 | 10.05 | 10.13 | 10.04 | 10.05 | 2,567,138 | -0.13(-1.28%) |
Dec 29, 2015 | 10.11 | 10.20 | 10.10 | 10.18 | 3,922,709 | +0.03(+0.30%) |
Dec 28, 2015 | 10.19 | 10.21 | 10.14 | 10.15 | 2,712,916 | -0.11(-1.05%) |
Dec 24, 2015 | 10.23 | 10.26 | 10.26 | 10.26 | 1,112,597 | +0.02(+0.23%) |
Dec 23, 2015 | 10.12 | 10.25 | 10.11 | 10.24 | 3,334,374 | +0.16(+1.60%) |
Dec 22, 2015 | 10.04 | 10.09 | 9.945 | 10.08 | 2,723,170 | +0.11(+1.08%) |
Dec 21, 2015 | 10.05 | 10.06 | 9.899 | 9.968 | 2,839,961 | +0.08(+0.78%) |
Dec 18, 2015 | 10.10 | 10.10 | 9.884 | 9.891 | 4,512,343 | -0.08(-0.77%) |
Dec 17, 2015 | 10.09 | 10.10 | 9.968 | 9.968 | 4,265,011 | -0.15(-1.44%) |
Dec 16, 2015 | 10.01 | 10.14 | 9.903 | 10.11 | 2,512,374 | +0.19(+1.94%) |
Dec 15, 2015 | 10.04 | 10.07 | 9.899 | 9.922 | 3,439,595 | +0.08(+0.86%) |
Dec 14, 2015 | 9.922 | 9.976 | 9.722 | 9.838 | 4,162,228 | -0.02(-0.16%) |
Dec 11, 2015 | 9.953 | 9.976 | 9.815 | 9.853 | 4,488,928 | -0.28(-2.80%) |
Dec 10, 2015 | 10.17 | 10.23 | 10.11 | 10.14 | 3,660,473 | -0.11(-1.05%) |
Dec 09, 2015 | 10.28 | 10.47 | 10.16 | 10.24 | 3,295,764 | +0.02(+0.23%) |
Dec 08, 2015 | 10.28 | 10.30 | 10.18 | 10.22 | 3,675,683 | -0.30(-2.85%) |
Dec 07, 2015 | 10.58 | 10.60 | 10.46 | 10.52 | 2,768,010 | -0.19(-1.79%) |
Dec 04, 2015 | 10.58 | 10.74 | 10.56 | 10.71 | 3,723,205 | +0.15(+1.46%) |
Dec 03, 2015 | 10.86 | 10.86 | 10.52 | 10.56 | 3,730,657 | -0.11(-1.01%) |
Dec 02, 2015 | 10.80 | 10.84 | 10.63 | 10.67 | 2,492,934 | -0.16(-1.49%) |