Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.590 | 8.620 | 7.590 | 8.590 | 1,976,830 | +1.03(+13.62%) |
Feb 26, 2016 | 7.010 | 7.890 | 6.957 | 7.560 | 1,263,288 | +0.79(+11.67%) |
Feb 25, 2016 | 6.950 | 7.220 | 6.500 | 6.770 | 967,723 | -0.25(-3.56%) |
Feb 24, 2016 | 6.550 | 7.040 | 6.420 | 7.020 | 1,193,413 | +0.28(+4.15%) |
Feb 23, 2016 | 7.000 | 7.340 | 6.730 | 6.740 | 978,480 | -0.40(-5.60%) |
Feb 22, 2016 | 6.690 | 7.300 | 6.640 | 7.140 | 1,194,736 | +0.61(+9.34%) |
Feb 19, 2016 | 6.740 | 7.000 | 6.340 | 6.530 | 1,925,156 | -0.37(-5.36%) |
Feb 18, 2016 | 6.310 | 7.360 | 5.810 | 6.900 | 2,819,523 | +0.24(+3.60%) |
Feb 17, 2016 | 6.160 | 6.750 | 6.150 | 6.660 | 1,892,398 | +0.60(+9.90%) |
Feb 16, 2016 | 6.110 | 6.370 | 5.805 | 6.060 | 1,691,369 | +0.25(+4.30%) |
Feb 12, 2016 | 6.080 | 5.810 | 5.810 | 5.810 | 2,478,400 | -0.09(-1.53%) |
Feb 11, 2016 | 6.290 | 6.470 | 5.890 | 5.900 | 1,577,551 | -0.58(-8.95%) |
Feb 10, 2016 | 7.020 | 7.150 | 6.460 | 6.480 | 1,142,699 | -0.60(-8.47%) |
Feb 09, 2016 | 7.300 | 7.480 | 7.005 | 7.080 | 1,025,527 | -0.41(-5.47%) |
Feb 08, 2016 | 7.690 | 7.710 | 7.210 | 7.490 | 849,102 | -0.40(-5.07%) |
Feb 05, 2016 | 8.020 | 8.350 | 7.745 | 7.890 | 857,572 | -0.28(-3.43%) |
Feb 04, 2016 | 7.590 | 8.390 | 7.520 | 8.170 | 1,541,378 | +0.67(+8.93%) |
Feb 03, 2016 | 7.400 | 7.520 | 6.920 | 7.500 | 1,127,385 | +0.24(+3.31%) |
Feb 02, 2016 | 7.510 | 7.545 | 7.090 | 7.260 | 919,008 | -0.44(-5.71%) |
Feb 01, 2016 | 7.930 | 7.990 | 7.570 | 7.700 | 1,035,610 | -0.43(-5.29%) |
Jan 29, 2016 | 8.170 | 8.480 | 7.750 | 8.130 | 1,200,061 | +0.05(+0.62%) |
Jan 28, 2016 | 8.280 | 8.480 | 7.890 | 8.080 | 1,021,012 | +0.14(+1.76%) |
Jan 27, 2016 | 7.760 | 8.480 | 7.750 | 7.940 | 1,212,598 | +0.08(+1.02%) |
Jan 26, 2016 | 7.570 | 7.880 | 7.330 | 7.860 | 802,091 | +0.50(+6.79%) |
Jan 25, 2016 | 7.730 | 8.160 | 7.330 | 7.360 | 670,345 | -0.60(-7.54%) |
Jan 22, 2016 | 8.290 | 8.450 | 7.800 | 7.960 | 1,121,557 | +0.10(+1.27%) |
Jan 21, 2016 | 6.760 | 7.990 | 6.680 | 7.860 | 1,129,944 | +0.93(+13.42%) |
Jan 20, 2016 | 6.770 | 6.990 | 6.200 | 6.930 | 1,445,416 | -0.07(-1.00%) |
Jan 19, 2016 | 7.380 | 7.470 | 6.960 | 7.000 | 907,437 | -0.34(-4.63%) |
Jan 15, 2016 | 7.380 | 7.340 | 7.340 | 7.340 | 944,400 | -0.44(-5.66%) |
Jan 14, 2016 | 7.640 | 8.168 | 7.450 | 7.780 | 1,473,875 | +0.23(+3.05%) |
Jan 13, 2016 | 7.750 | 8.110 | 7.440 | 7.550 | 1,651,880 | -0.20(-2.58%) |
Jan 12, 2016 | 7.960 | 8.160 | 7.440 | 7.750 | 2,059,246 | -0.05(-0.64%) |
Jan 11, 2016 | 8.310 | 8.310 | 7.790 | 7.800 | 2,047,865 | -0.60(-7.14%) |
Jan 08, 2016 | 8.060 | 8.500 | 7.750 | 8.400 | 1,467,413 | +0.41(+5.13%) |
Jan 07, 2016 | 8.440 | 8.700 | 7.920 | 7.990 | 1,498,034 | -0.93(-10.43%) |
Jan 06, 2016 | 9.010 | 9.060 | 8.760 | 8.920 | 953,727 | -0.45(-4.80%) |
Jan 05, 2016 | 10.01 | 10.15 | 9.270 | 9.370 | 918,972 | -0.75(-7.41%) |
Jan 04, 2016 | 9.930 | 10.33 | 9.730 | 10.12 | 1,164,720 | +0.18(+1.81%) |
Dec 31, 2015 | 9.760 | 9.940 | 9.940 | 9.940 | 1,177,700 | +0.11(+1.12%) |
Dec 30, 2015 | 9.500 | 10.07 | 9.500 | 9.830 | 1,080,753 | +0.11(+1.13%) |
Dec 29, 2015 | 9.880 | 10.11 | 9.360 | 9.720 | 1,201,587 | +0.10(+1.04%) |
Dec 28, 2015 | 10.08 | 10.26 | 9.520 | 9.620 | 1,286,939 | -0.67(-6.51%) |
Dec 24, 2015 | 10.66 | 10.29 | 10.29 | 10.29 | 1,239,900 | -0.33(-3.11%) |
Dec 23, 2015 | 9.960 | 10.67 | 9.860 | 10.62 | 2,080,641 | +1.02(+10.62%) |
Dec 22, 2015 | 8.660 | 9.770 | 8.660 | 9.600 | 1,565,558 | +0.85(+9.71%) |
Dec 21, 2015 | 8.550 | 8.830 | 8.230 | 8.750 | 1,263,823 | +0.26(+3.06%) |
Dec 18, 2015 | 8.710 | 8.860 | 8.330 | 8.490 | 2,423,354 | -0.15(-1.74%) |
Dec 17, 2015 | 9.270 | 9.340 | 8.500 | 8.640 | 1,307,959 | -0.65(-7.00%) |
Dec 16, 2015 | 9.280 | 9.600 | 9.010 | 9.290 | 1,227,190 | -0.06(-0.64%) |
Dec 15, 2015 | 9.490 | 9.910 | 9.310 | 9.350 | 1,518,135 | -0.01(-0.11%) |
Dec 14, 2015 | 9.580 | 9.930 | 9.020 | 9.360 | 1,434,282 | -0.22(-2.30%) |
Dec 11, 2015 | 10.05 | 10.05 | 9.550 | 9.580 | 857,033 | -0.47(-4.68%) |
Dec 10, 2015 | 9.630 | 10.12 | 9.600 | 10.05 | 504,829 | +0.37(+3.82%) |
Dec 09, 2015 | 9.970 | 10.30 | 9.560 | 9.680 | 794,353 | +0.00(+0.00%) |
Dec 08, 2015 | 9.950 | 10.25 | 9.660 | 9.680 | 1,201,737 | -0.56(-5.47%) |
Dec 07, 2015 | 10.10 | 10.24 | 9.500 | 10.24 | 1,297,502 | -0.17(-1.63%) |
Dec 04, 2015 | 11.14 | 11.21 | 10.06 | 10.41 | 1,200,384 | -0.94(-8.28%) |
Dec 03, 2015 | 11.82 | 12.09 | 11.05 | 11.35 | 1,163,913 | -0.29(-2.49%) |
Dec 02, 2015 | 12.00 | 12.18 | 11.42 | 11.64 | 735,559 | -0.59(-4.82%) |