Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.395 | 8.544 | 8.290 | 8.395 | 2,357,929 | -0.03(-0.31%) |
Feb 26, 2016 | 8.194 | 8.597 | 8.150 | 8.422 | 3,379,636 | +0.05(+0.63%) |
Feb 25, 2016 | 8.211 | 8.439 | 8.124 | 8.369 | 2,322,627 | +0.13(+1.62%) |
Feb 24, 2016 | 8.445 | 8.559 | 8.096 | 8.236 | 3,483,489 | +0.00(+0.00%) |
Feb 23, 2016 | 8.445 | 8.472 | 8.139 | 8.236 | 3,045,155 | +0.02(+0.21%) |
Feb 22, 2016 | 8.052 | 8.402 | 7.938 | 8.218 | 3,566,977 | +0.12(+1.51%) |
Feb 19, 2016 | 8.253 | 8.456 | 8.026 | 8.096 | 3,809,328 | -0.25(-3.04%) |
Feb 18, 2016 | 7.412 | 8.454 | 7.387 | 8.349 | 4,650,305 | +0.60(+7.79%) |
Feb 17, 2016 | 7.589 | 7.912 | 7.440 | 7.746 | 4,362,538 | +0.25(+3.38%) |
Feb 16, 2016 | 7.501 | 7.724 | 7.243 | 7.492 | 3,955,863 | -0.25(-3.27%) |
Feb 12, 2016 | 7.396 | 7.746 | 7.746 | 7.746 | 4,009,120 | +0.17(+2.19%) |
Feb 11, 2016 | 7.676 | 7.728 | 7.331 | 7.580 | 6,081,388 | +0.44(+6.12%) |
Feb 10, 2016 | 7.090 | 7.169 | 6.618 | 7.143 | 5,534,588 | -0.03(-0.37%) |
Feb 09, 2016 | 7.475 | 7.654 | 7.099 | 7.169 | 4,780,560 | -0.31(-4.09%) |
Feb 08, 2016 | 7.527 | 7.763 | 7.431 | 7.475 | 5,347,250 | +0.10(+1.30%) |
Feb 05, 2016 | 6.618 | 7.396 | 6.470 | 7.379 | 4,578,338 | +0.65(+9.61%) |
Feb 04, 2016 | 6.566 | 6.972 | 6.539 | 6.732 | 4,683,127 | +0.36(+5.62%) |
Feb 03, 2016 | 6.076 | 6.417 | 6.076 | 6.373 | 3,234,789 | +0.38(+6.42%) |
Feb 02, 2016 | 6.198 | 6.198 | 5.901 | 5.989 | 1,878,561 | -0.17(-2.84%) |
Feb 01, 2016 | 5.831 | 6.190 | 5.823 | 6.164 | 2,774,273 | +0.38(+6.50%) |
Jan 29, 2016 | 5.587 | 5.809 | 5.525 | 5.788 | 2,186,020 | +0.17(+3.04%) |
Jan 28, 2016 | 5.587 | 5.823 | 5.438 | 5.617 | 3,628,268 | -0.19(-3.24%) |
Jan 27, 2016 | 5.543 | 5.858 | 5.521 | 5.805 | 3,040,897 | +0.24(+4.40%) |
Jan 26, 2016 | 5.342 | 5.648 | 5.324 | 5.560 | 2,232,526 | +0.32(+6.18%) |
Jan 25, 2016 | 5.307 | 5.392 | 5.176 | 5.237 | 1,685,251 | +0.05(+1.01%) |
Jan 22, 2016 | 5.044 | 5.324 | 4.979 | 5.184 | 2,113,839 | +0.12(+2.42%) |
Jan 21, 2016 | 4.983 | 5.123 | 4.861 | 5.062 | 2,122,474 | +0.01(+0.17%) |
Jan 20, 2016 | 4.983 | 5.114 | 4.704 | 5.053 | 3,180,929 | +0.13(+2.66%) |
Jan 19, 2016 | 5.350 | 5.368 | 4.835 | 4.922 | 3,862,409 | -0.38(-7.10%) |
Jan 15, 2016 | 5.420 | 5.298 | 5.298 | 5.298 | 2,229,665 | -0.04(-0.82%) |
Jan 14, 2016 | 5.368 | 5.455 | 5.228 | 5.342 | 2,210,660 | -0.10(-1.93%) |
Jan 13, 2016 | 5.342 | 5.648 | 5.342 | 5.447 | 2,542,828 | +0.09(+1.63%) |
Jan 12, 2016 | 5.569 | 5.587 | 5.189 | 5.359 | 3,507,591 | -0.28(-4.96%) |
Jan 11, 2016 | 6.076 | 6.097 | 5.530 | 5.639 | 2,595,797 | -0.41(-6.79%) |
Jan 08, 2016 | 6.015 | 6.198 | 5.945 | 6.050 | 2,629,027 | -0.10(-1.56%) |
Jan 07, 2016 | 5.997 | 6.277 | 5.906 | 6.146 | 2,689,494 | +0.19(+3.23%) |
Jan 06, 2016 | 5.919 | 5.989 | 5.849 | 5.954 | 1,532,606 | +0.10(+1.79%) |
Jan 05, 2016 | 5.919 | 5.934 | 5.757 | 5.849 | 1,505,189 | -0.06(-1.04%) |
Jan 04, 2016 | 5.831 | 5.993 | 5.753 | 5.910 | 2,408,944 | +0.23(+4.00%) |
Dec 31, 2015 | 5.674 | 5.683 | 5.683 | 5.683 | 1,594,383 | -0.02(-0.31%) |
Dec 30, 2015 | 5.691 | 5.840 | 5.656 | 5.700 | 1,345,602 | -0.12(-2.10%) |
Dec 29, 2015 | 5.823 | 5.875 | 5.726 | 5.823 | 1,507,978 | +0.05(+0.91%) |
Dec 28, 2015 | 5.954 | 5.962 | 5.722 | 5.770 | 1,176,204 | -0.23(-3.79%) |
Dec 24, 2015 | 5.901 | 5.997 | 5.997 | 5.997 | 658,845 | +0.15(+2.54%) |
Dec 23, 2015 | 5.761 | 5.945 | 5.757 | 5.849 | 1,598,930 | +0.11(+1.98%) |
Dec 22, 2015 | 5.656 | 5.779 | 5.648 | 5.735 | 1,512,021 | +0.06(+1.08%) |
Dec 21, 2015 | 5.683 | 5.788 | 5.603 | 5.674 | 2,000,675 | +0.14(+2.53%) |
Dec 18, 2015 | 5.552 | 5.709 | 5.490 | 5.534 | 5,512,655 | +0.08(+1.44%) |
Dec 17, 2015 | 5.753 | 5.792 | 5.438 | 5.455 | 2,747,948 | -0.52(-8.64%) |
Dec 16, 2015 | 5.709 | 6.024 | 5.700 | 5.971 | 3,184,485 | +0.36(+6.39%) |
Dec 15, 2015 | 5.770 | 5.831 | 5.569 | 5.613 | 2,434,210 | -0.09(-1.53%) |
Dec 14, 2015 | 6.198 | 6.216 | 5.656 | 5.700 | 3,367,425 | -0.54(-8.68%) |
Dec 11, 2015 | 6.129 | 6.347 | 6.085 | 6.242 | 1,842,548 | +0.03(+0.56%) |
Dec 10, 2015 | 6.242 | 6.347 | 6.207 | 6.207 | 1,422,849 | -0.06(-0.98%) |
Dec 09, 2015 | 6.286 | 6.400 | 6.142 | 6.268 | 1,987,407 | +0.13(+2.14%) |
Dec 08, 2015 | 6.251 | 6.303 | 6.072 | 6.137 | 1,993,120 | -0.14(-2.23%) |
Dec 07, 2015 | 6.513 | 6.601 | 6.164 | 6.277 | 1,828,650 | -0.36(-5.40%) |
Dec 04, 2015 | 6.338 | 6.636 | 6.295 | 6.636 | 2,284,752 | +0.37(+5.86%) |
Dec 03, 2015 | 6.277 | 6.391 | 6.155 | 6.268 | 2,034,597 | +0.06(+0.99%) |
Dec 02, 2015 | 6.260 | 6.356 | 6.102 | 6.207 | 1,743,526 | -0.16(-2.47%) |