Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.625 | 8.689 | 7.917 | 8.468 | 1,452,079 | +0.71(+9.12%) |
Feb 26, 2016 | 7.859 | 8.039 | 7.587 | 7.761 | 401,851 | +0.10(+1.36%) |
Feb 25, 2016 | 7.523 | 7.772 | 7.355 | 7.656 | 342,263 | +0.08(+0.99%) |
Feb 24, 2016 | 7.395 | 7.685 | 7.123 | 7.581 | 322,478 | +0.02(+0.31%) |
Feb 23, 2016 | 7.975 | 8.097 | 7.540 | 7.558 | 407,107 | -0.44(-5.51%) |
Feb 22, 2016 | 7.656 | 8.022 | 7.477 | 7.999 | 533,179 | +0.57(+7.73%) |
Feb 19, 2016 | 7.598 | 7.830 | 7.268 | 7.424 | 485,046 | -0.30(-3.90%) |
Feb 18, 2016 | 8.004 | 8.033 | 7.697 | 7.726 | 602,234 | -0.11(-1.41%) |
Feb 17, 2016 | 7.685 | 7.906 | 7.581 | 7.836 | 451,715 | +0.27(+3.60%) |
Feb 16, 2016 | 7.419 | 7.593 | 7.134 | 7.564 | 641,168 | +0.39(+5.50%) |
Feb 12, 2016 | 7.030 | 7.169 | 7.169 | 7.169 | 720,303 | +0.35(+5.10%) |
Feb 11, 2016 | 6.705 | 7.163 | 6.520 | 6.821 | 561,600 | -0.12(-1.67%) |
Feb 10, 2016 | 6.920 | 7.187 | 6.728 | 6.937 | 953,495 | +0.02(+0.34%) |
Feb 09, 2016 | 7.250 | 7.424 | 6.734 | 6.914 | 747,133 | -0.51(-6.88%) |
Feb 08, 2016 | 7.378 | 7.448 | 6.793 | 7.424 | 635,536 | -0.13(-1.77%) |
Feb 05, 2016 | 7.627 | 8.051 | 7.529 | 7.558 | 882,739 | -0.26(-3.27%) |
Feb 04, 2016 | 7.465 | 7.923 | 7.448 | 7.813 | 742,190 | +0.45(+6.06%) |
Feb 03, 2016 | 7.546 | 7.597 | 6.966 | 7.366 | 604,275 | +0.03(+0.38%) |
Feb 02, 2016 | 7.367 | 7.522 | 7.039 | 7.339 | 590,733 | -0.16(-2.07%) |
Feb 01, 2016 | 7.444 | 7.638 | 7.294 | 7.494 | 638,543 | -0.16(-2.10%) |
Jan 29, 2016 | 7.711 | 7.833 | 7.300 | 7.655 | 781,283 | -0.03(-0.43%) |
Jan 28, 2016 | 7.616 | 7.882 | 7.356 | 7.688 | 814,253 | +0.39(+5.40%) |
Jan 27, 2016 | 7.544 | 7.766 | 7.156 | 7.294 | 816,434 | -0.17(-2.30%) |
Jan 26, 2016 | 6.740 | 7.616 | 6.659 | 7.466 | 675,367 | +0.73(+10.87%) |
Jan 25, 2016 | 7.084 | 7.361 | 6.462 | 6.734 | 1,406,169 | -0.53(-7.33%) |
Jan 22, 2016 | 6.241 | 7.378 | 6.102 | 7.267 | 1,977,472 | +1.49(+25.72%) |
Jan 21, 2016 | 5.298 | 6.191 | 5.298 | 5.780 | 799,009 | +0.50(+9.45%) |
Jan 20, 2016 | 5.237 | 5.475 | 4.449 | 5.281 | 1,638,921 | -0.13(-2.46%) |
Jan 19, 2016 | 5.808 | 5.924 | 5.159 | 5.414 | 1,057,658 | -0.23(-4.13%) |
Jan 15, 2016 | 5.680 | 5.647 | 5.647 | 5.647 | 633,299 | -0.31(-5.21%) |
Jan 14, 2016 | 5.675 | 6.124 | 5.608 | 5.958 | 734,322 | +0.22(+3.77%) |
Jan 13, 2016 | 6.235 | 6.290 | 5.691 | 5.741 | 533,049 | -0.43(-6.92%) |
Jan 12, 2016 | 6.268 | 6.596 | 5.725 | 6.168 | 712,457 | -0.12(-1.85%) |
Jan 11, 2016 | 6.512 | 6.657 | 6.196 | 6.285 | 746,458 | -0.21(-3.16%) |
Jan 08, 2016 | 6.512 | 6.629 | 6.340 | 6.490 | 662,272 | +0.06(+0.86%) |
Jan 07, 2016 | 6.695 | 6.812 | 6.396 | 6.435 | 462,807 | -0.42(-6.07%) |
Jan 06, 2016 | 7.189 | 7.283 | 6.834 | 6.851 | 525,265 | -0.52(-7.07%) |
Jan 05, 2016 | 7.228 | 7.417 | 7.156 | 7.372 | 555,500 | +0.08(+1.14%) |
Jan 04, 2016 | 7.466 | 7.677 | 7.134 | 7.289 | 862,583 | -0.13(-1.79%) |
Dec 31, 2015 | 7.078 | 7.422 | 7.422 | 7.422 | 1,279,217 | +0.19(+2.69%) |
Dec 30, 2015 | 7.078 | 7.511 | 7.073 | 7.228 | 1,298,012 | -0.06(-0.76%) |
Dec 29, 2015 | 7.616 | 7.749 | 7.245 | 7.283 | 833,989 | -0.28(-3.67%) |
Dec 28, 2015 | 7.411 | 7.733 | 7.278 | 7.561 | 1,205,619 | -0.08(-1.02%) |
Dec 24, 2015 | 7.317 | 7.638 | 7.638 | 7.638 | 584,264 | +0.40(+5.60%) |
Dec 23, 2015 | 6.856 | 7.633 | 6.856 | 7.233 | 1,547,310 | +0.46(+6.80%) |
Dec 22, 2015 | 6.346 | 6.984 | 6.057 | 6.773 | 2,139,512 | +0.56(+9.02%) |
Dec 21, 2015 | 5.592 | 6.390 | 5.442 | 6.213 | 2,987,731 | +0.67(+12.00%) |
Dec 18, 2015 | 5.525 | 6.701 | 5.370 | 5.547 | 9,801,771 | +0.74(+15.47%) |
Dec 17, 2015 | 6.762 | 6.762 | 4.188 | 4.804 | 11,270,194 | -2.02(-29.65%) |
Dec 16, 2015 | 6.645 | 6.956 | 6.607 | 6.829 | 989,698 | +0.18(+2.67%) |
Dec 15, 2015 | 6.718 | 6.956 | 6.651 | 6.651 | 1,035,055 | -0.07(-1.07%) |
Dec 14, 2015 | 6.840 | 7.167 | 6.645 | 6.723 | 1,116,349 | -0.04(-0.66%) |
Dec 11, 2015 | 7.073 | 7.106 | 6.435 | 6.768 | 848,206 | -0.39(-5.43%) |
Dec 10, 2015 | 7.172 | 7.389 | 7.139 | 7.156 | 599,373 | -0.08(-1.15%) |
Dec 09, 2015 | 6.474 | 7.405 | 6.474 | 7.239 | 917,191 | +0.76(+11.73%) |
Dec 08, 2015 | 6.457 | 6.668 | 6.351 | 6.479 | 615,989 | -0.09(-1.35%) |
Dec 07, 2015 | 6.934 | 7.124 | 6.340 | 6.568 | 969,796 | -0.43(-6.11%) |
Dec 04, 2015 | 7.245 | 7.350 | 6.962 | 6.995 | 1,035,347 | -0.28(-3.89%) |
Dec 03, 2015 | 7.411 | 7.733 | 7.120 | 7.278 | 600,626 | -0.06(-0.83%) |
Dec 02, 2015 | 7.827 | 7.877 | 7.184 | 7.339 | 1,091,457 | -0.49(-6.24%) |