Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.900 | 7.900 | 7.060 | 7.190 | 128,634 | -0.63(-8.06%) |
Feb 26, 2016 | 7.740 | 8.095 | 7.300 | 7.820 | 163,673 | +0.15(+1.96%) |
Feb 25, 2016 | 7.510 | 7.980 | 7.500 | 7.670 | 368,252 | +0.29(+3.93%) |
Feb 24, 2016 | 7.480 | 7.480 | 7.010 | 7.380 | 156,992 | -0.25(-3.28%) |
Feb 23, 2016 | 8.390 | 8.460 | 7.540 | 7.630 | 100,102 | -0.76(-9.06%) |
Feb 22, 2016 | 8.310 | 8.550 | 8.144 | 8.390 | 95,933 | +0.17(+2.07%) |
Feb 19, 2016 | 8.180 | 8.380 | 7.900 | 8.220 | 98,795 | -0.05(-0.60%) |
Feb 18, 2016 | 8.550 | 8.750 | 8.040 | 8.270 | 137,063 | -0.26(-3.05%) |
Feb 17, 2016 | 8.380 | 9.150 | 8.380 | 8.530 | 279,167 | +0.19(+2.28%) |
Feb 16, 2016 | 7.950 | 8.730 | 7.950 | 8.340 | 283,060 | +0.49(+6.24%) |
Feb 12, 2016 | 7.480 | 7.850 | 7.850 | 7.850 | 177,000 | +0.35(+4.67%) |
Feb 11, 2016 | 6.940 | 7.680 | 6.640 | 7.500 | 144,247 | +0.45(+6.38%) |
Feb 10, 2016 | 6.600 | 7.360 | 6.600 | 7.050 | 149,670 | +0.53(+8.13%) |
Feb 09, 2016 | 7.060 | 7.200 | 6.190 | 6.520 | 608,546 | -0.63(-8.81%) |
Feb 08, 2016 | 7.130 | 7.160 | 6.750 | 7.150 | 246,507 | +0.03(+0.42%) |
Feb 05, 2016 | 7.570 | 7.680 | 7.070 | 7.120 | 125,994 | -0.43(-5.70%) |
Feb 04, 2016 | 7.350 | 7.900 | 7.130 | 7.550 | 314,944 | +0.15(+2.03%) |
Feb 03, 2016 | 8.000 | 8.100 | 7.010 | 7.400 | 301,785 | -0.53(-6.68%) |
Feb 02, 2016 | 7.480 | 8.100 | 7.390 | 7.930 | 385,443 | +0.54(+7.31%) |
Feb 01, 2016 | 7.090 | 7.425 | 6.960 | 7.390 | 326,118 | +0.32(+4.53%) |
Jan 29, 2016 | 7.190 | 7.560 | 6.900 | 7.070 | 238,186 | -0.16(-2.21%) |
Jan 28, 2016 | 7.780 | 7.810 | 7.130 | 7.230 | 352,155 | -0.53(-6.83%) |
Jan 27, 2016 | 8.380 | 8.410 | 7.720 | 7.760 | 263,424 | -0.58(-6.95%) |
Jan 26, 2016 | 8.460 | 8.990 | 8.210 | 8.340 | 168,870 | -0.16(-1.88%) |
Jan 25, 2016 | 8.720 | 9.280 | 8.460 | 8.500 | 180,213 | -0.31(-3.52%) |
Jan 22, 2016 | 8.100 | 8.830 | 8.100 | 8.810 | 157,837 | +0.79(+9.85%) |
Jan 21, 2016 | 8.050 | 8.190 | 7.700 | 8.020 | 218,346 | -0.03(-0.37%) |
Jan 20, 2016 | 7.580 | 8.630 | 7.310 | 8.050 | 486,173 | +0.43(+5.64%) |
Jan 19, 2016 | 7.830 | 8.077 | 7.450 | 7.620 | 297,820 | -0.04(-0.52%) |
Jan 15, 2016 | 7.520 | 7.660 | 7.660 | 7.660 | 414,100 | +0.11(+1.46%) |
Jan 14, 2016 | 7.130 | 8.330 | 6.750 | 7.550 | 673,181 | +0.37(+5.15%) |
Jan 13, 2016 | 8.450 | 8.822 | 7.140 | 7.180 | 546,867 | -1.33(-15.63%) |
Jan 12, 2016 | 9.510 | 9.729 | 7.810 | 8.510 | 774,794 | -0.91(-9.66%) |
Jan 11, 2016 | 10.61 | 10.63 | 9.050 | 9.420 | 820,495 | -1.11(-10.54%) |
Jan 08, 2016 | 10.75 | 10.88 | 10.22 | 10.53 | 544,652 | -0.12(-1.13%) |
Jan 07, 2016 | 11.34 | 11.82 | 10.17 | 10.65 | 825,793 | -1.03(-8.82%) |
Jan 06, 2016 | 12.15 | 12.38 | 11.64 | 11.68 | 811,161 | -0.61(-4.96%) |
Jan 05, 2016 | 11.85 | 12.85 | 11.53 | 12.29 | 551,571 | +0.47(+3.98%) |
Jan 04, 2016 | 12.04 | 12.04 | 11.33 | 11.82 | 341,500 | -0.24(-1.99%) |
Dec 31, 2015 | 12.12 | 12.06 | 12.06 | 12.06 | 169,600 | -0.12(-0.99%) |
Dec 30, 2015 | 11.36 | 12.35 | 11.20 | 12.18 | 280,623 | +0.83(+7.31%) |
Dec 29, 2015 | 10.75 | 11.47 | 10.54 | 11.35 | 205,193 | +0.73(+6.87%) |
Dec 28, 2015 | 11.00 | 11.13 | 10.57 | 10.62 | 280,270 | -0.38(-3.45%) |
Dec 24, 2015 | 10.87 | 11.00 | 11.00 | 11.00 | 277,200 | -0.03(-0.27%) |
Dec 23, 2015 | 10.34 | 12.14 | 10.05 | 11.03 | 3,012,957 | +0.97(+9.64%) |
Dec 22, 2015 | 9.990 | 10.24 | 9.760 | 10.06 | 149,386 | +0.16(+1.62%) |
Dec 21, 2015 | 9.560 | 10.02 | 9.030 | 9.900 | 93,470 | +0.41(+4.32%) |
Dec 18, 2015 | 8.850 | 9.560 | 8.790 | 9.490 | 123,333 | +0.63(+7.11%) |
Dec 17, 2015 | 9.160 | 9.160 | 8.620 | 8.860 | 161,154 | -0.29(-3.17%) |
Dec 16, 2015 | 8.950 | 9.340 | 8.680 | 9.150 | 144,208 | +0.27(+3.04%) |
Dec 15, 2015 | 9.060 | 9.180 | 8.270 | 8.880 | 329,364 | -0.17(-1.88%) |
Dec 14, 2015 | 9.630 | 9.654 | 8.800 | 9.050 | 266,471 | -0.66(-6.80%) |
Dec 11, 2015 | 9.910 | 9.940 | 9.515 | 9.710 | 192,505 | -0.29(-2.90%) |
Dec 10, 2015 | 9.810 | 10.03 | 9.620 | 10.00 | 167,598 | +0.13(+1.32%) |
Dec 09, 2015 | 9.950 | 10.02 | 9.610 | 9.870 | 130,166 | -0.08(-0.80%) |
Dec 08, 2015 | 10.06 | 10.12 | 9.790 | 9.950 | 94,265 | -0.12(-1.19%) |
Dec 07, 2015 | 10.65 | 10.65 | 9.670 | 10.07 | 197,717 | -0.52(-4.91%) |
Dec 04, 2015 | 10.30 | 10.66 | 9.860 | 10.59 | 247,061 | +0.29(+2.82%) |
Dec 03, 2015 | 9.880 | 10.70 | 9.880 | 10.30 | 509,801 | +0.39(+3.94%) |
Dec 02, 2015 | 9.340 | 10.15 | 9.330 | 9.910 | 631,718 | +0.52(+5.54%) |