Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.859 | 8.102 | 7.828 | 7.918 | 242,644 | +0.04(+0.50%) |
Feb 26, 2016 | 7.866 | 8.003 | 7.804 | 7.879 | 134,679 | +0.02(+0.25%) |
Feb 25, 2016 | 7.657 | 7.886 | 7.657 | 7.859 | 104,050 | +0.21(+2.74%) |
Feb 24, 2016 | 7.460 | 7.670 | 7.395 | 7.650 | 131,579 | +0.16(+2.10%) |
Feb 23, 2016 | 7.755 | 7.787 | 7.493 | 7.493 | 185,268 | -0.25(-3.21%) |
Feb 22, 2016 | 7.755 | 7.755 | 7.624 | 7.742 | 211,627 | +0.00(+0.00%) |
Feb 19, 2016 | 7.558 | 7.823 | 7.558 | 7.742 | 103,812 | +0.18(+2.34%) |
Feb 18, 2016 | 7.558 | 7.611 | 7.481 | 7.565 | 104,426 | +0.00(+0.00%) |
Feb 17, 2016 | 7.493 | 7.604 | 7.418 | 7.565 | 194,608 | +0.14(+1.94%) |
Feb 16, 2016 | 7.336 | 7.491 | 7.257 | 7.421 | 195,316 | +0.14(+1.98%) |
Feb 12, 2016 | 7.284 | 7.277 | 7.277 | 7.277 | 104,368 | +0.05(+0.63%) |
Feb 11, 2016 | 6.989 | 7.375 | 6.976 | 7.231 | 362,787 | +0.19(+2.70%) |
Feb 10, 2016 | 7.100 | 7.264 | 7.041 | 7.041 | 166,001 | -0.01(-0.19%) |
Feb 09, 2016 | 7.238 | 7.284 | 7.041 | 7.055 | 311,614 | -0.23(-3.14%) |
Feb 08, 2016 | 7.473 | 7.493 | 7.063 | 7.284 | 460,692 | -0.29(-3.80%) |
Feb 05, 2016 | 7.846 | 7.899 | 7.480 | 7.572 | 417,389 | -0.29(-3.74%) |
Feb 04, 2016 | 7.879 | 7.964 | 7.846 | 7.866 | 141,959 | -0.07(-0.83%) |
Feb 03, 2016 | 8.036 | 8.154 | 7.886 | 7.931 | 400,130 | -0.01(-0.08%) |
Feb 02, 2016 | 7.892 | 7.984 | 7.729 | 7.938 | 324,617 | +0.01(+0.08%) |
Feb 01, 2016 | 7.853 | 7.971 | 7.755 | 7.931 | 182,834 | +0.05(+0.58%) |
Jan 29, 2016 | 7.598 | 7.918 | 7.598 | 7.886 | 294,428 | +0.29(+3.88%) |
Jan 28, 2016 | 7.676 | 7.689 | 7.536 | 7.591 | 154,829 | +0.01(+0.17%) |
Jan 27, 2016 | 7.657 | 7.689 | 7.447 | 7.578 | 204,171 | -0.06(-0.77%) |
Jan 26, 2016 | 7.663 | 7.683 | 7.375 | 7.637 | 226,687 | +0.05(+0.69%) |
Jan 25, 2016 | 7.644 | 7.715 | 7.526 | 7.585 | 143,402 | -0.10(-1.36%) |
Jan 22, 2016 | 7.729 | 7.801 | 7.600 | 7.689 | 188,693 | +0.10(+1.38%) |
Jan 21, 2016 | 7.532 | 7.637 | 7.284 | 7.585 | 305,211 | +0.08(+1.05%) |
Jan 20, 2016 | 7.657 | 7.683 | 6.876 | 7.506 | 650,892 | -0.29(-3.69%) |
Jan 19, 2016 | 7.853 | 7.884 | 7.702 | 7.794 | 363,464 | -0.01(-0.17%) |
Jan 15, 2016 | 7.820 | 7.807 | 7.807 | 7.807 | 315,245 | -0.13(-1.65%) |
Jan 14, 2016 | 7.840 | 7.997 | 7.650 | 7.938 | 257,488 | +0.11(+1.42%) |
Jan 13, 2016 | 8.056 | 8.081 | 7.722 | 7.827 | 403,841 | -0.23(-2.84%) |
Jan 12, 2016 | 8.219 | 8.219 | 7.937 | 8.056 | 287,458 | +0.03(+0.33%) |
Jan 11, 2016 | 7.918 | 8.062 | 7.879 | 8.030 | 342,356 | +0.11(+1.40%) |
Jan 08, 2016 | 8.102 | 8.167 | 7.853 | 7.918 | 382,061 | -0.17(-2.10%) |
Jan 07, 2016 | 8.187 | 8.226 | 8.062 | 8.089 | 317,491 | -0.22(-2.60%) |
Jan 06, 2016 | 8.396 | 8.514 | 8.193 | 8.304 | 247,943 | -0.13(-1.55%) |
Jan 05, 2016 | 8.422 | 8.514 | 8.304 | 8.435 | 239,047 | +0.01(+0.08%) |
Jan 04, 2016 | 8.507 | 8.514 | 8.239 | 8.429 | 423,727 | -0.13(-1.53%) |
Dec 31, 2015 | 8.704 | 8.560 | 8.560 | 8.560 | 189,330 | -0.16(-1.88%) |
Dec 30, 2015 | 8.573 | 8.789 | 8.573 | 8.723 | 254,922 | +0.07(+0.76%) |
Dec 29, 2015 | 8.592 | 8.797 | 8.592 | 8.658 | 212,019 | +0.04(+0.46%) |
Dec 28, 2015 | 8.677 | 8.710 | 8.501 | 8.619 | 423,145 | +0.04(+0.46%) |
Dec 24, 2015 | 8.913 | 8.579 | 8.579 | 8.579 | 169,312 | -0.33(-3.74%) |
Dec 23, 2015 | 8.965 | 9.090 | 8.754 | 8.913 | 395,415 | -0.03(-0.29%) |
Dec 22, 2015 | 8.697 | 8.979 | 8.697 | 8.939 | 400,577 | +0.26(+3.02%) |
Dec 21, 2015 | 8.586 | 8.828 | 8.481 | 8.677 | 428,944 | +0.05(+0.61%) |
Dec 18, 2015 | 8.082 | 8.664 | 8.056 | 8.625 | 1,782,867 | +0.51(+6.29%) |
Dec 17, 2015 | 8.180 | 8.239 | 8.060 | 8.115 | 378,124 | -0.04(-0.48%) |
Dec 16, 2015 | 8.017 | 8.161 | 7.925 | 8.154 | 525,474 | +0.15(+1.88%) |
Dec 15, 2015 | 7.598 | 8.161 | 7.591 | 8.003 | 520,720 | +0.37(+4.80%) |
Dec 14, 2015 | 7.657 | 7.787 | 7.513 | 7.637 | 545,628 | -0.02(-0.26%) |
Dec 11, 2015 | 7.513 | 7.709 | 7.277 | 7.657 | 560,111 | +0.09(+1.15%) |
Dec 10, 2015 | 7.576 | 7.602 | 7.486 | 7.570 | 268,422 | +0.04(+0.51%) |
Dec 09, 2015 | 7.306 | 7.576 | 7.251 | 7.531 | 240,757 | +0.23(+3.08%) |
Dec 08, 2015 | 7.287 | 7.364 | 7.261 | 7.306 | 156,911 | -0.02(-0.26%) |
Dec 07, 2015 | 7.460 | 7.467 | 7.293 | 7.325 | 226,560 | -0.13(-1.73%) |
Dec 04, 2015 | 7.435 | 7.531 | 7.409 | 7.454 | 171,515 | +0.05(+0.70%) |
Dec 03, 2015 | 7.563 | 7.563 | 7.364 | 7.403 | 164,364 | -0.19(-2.46%) |
Dec 02, 2015 | 7.544 | 7.692 | 7.485 | 7.589 | 229,873 | +0.11(+1.46%) |