Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.460 | 7.687 | 7.340 | 7.600 | 320,430 | +0.17(+2.29%) |
Feb 26, 2016 | 7.330 | 7.550 | 7.190 | 7.430 | 362,830 | +0.12(+1.64%) |
Feb 25, 2016 | 7.330 | 7.390 | 7.135 | 7.310 | 210,598 | -0.01(-0.14%) |
Feb 24, 2016 | 7.200 | 7.380 | 6.981 | 7.320 | 196,250 | +0.08(+1.10%) |
Feb 23, 2016 | 7.010 | 7.520 | 6.670 | 7.240 | 504,115 | +0.25(+3.58%) |
Feb 22, 2016 | 6.980 | 7.070 | 6.875 | 6.990 | 442,049 | +0.06(+0.87%) |
Feb 19, 2016 | 6.940 | 7.160 | 6.771 | 6.930 | 226,451 | -0.02(-0.29%) |
Feb 18, 2016 | 6.890 | 7.025 | 6.800 | 6.950 | 298,867 | +0.10(+1.46%) |
Feb 17, 2016 | 6.670 | 6.860 | 6.520 | 6.850 | 344,811 | +0.25(+3.79%) |
Feb 16, 2016 | 6.390 | 6.620 | 6.390 | 6.600 | 262,684 | +0.26(+4.10%) |
Feb 12, 2016 | 6.400 | 6.340 | 6.340 | 6.340 | 232,900 | -0.01(-0.16%) |
Feb 11, 2016 | 6.280 | 6.380 | 6.150 | 6.350 | 338,573 | -0.06(-0.94%) |
Feb 10, 2016 | 6.550 | 6.780 | 6.350 | 6.410 | 280,660 | -0.13(-1.99%) |
Feb 09, 2016 | 6.630 | 6.780 | 6.500 | 6.540 | 366,060 | -0.19(-2.82%) |
Feb 08, 2016 | 7.060 | 7.060 | 6.550 | 6.730 | 355,580 | -0.32(-4.54%) |
Feb 05, 2016 | 6.950 | 7.110 | 6.720 | 7.050 | 835,325 | +0.19(+2.77%) |
Feb 04, 2016 | 7.840 | 7.840 | 6.540 | 6.860 | 1,172,143 | -0.99(-12.61%) |
Feb 03, 2016 | 7.940 | 8.170 | 7.730 | 7.850 | 128,150 | +0.01(+0.13%) |
Feb 02, 2016 | 8.150 | 8.180 | 7.790 | 7.840 | 116,950 | -0.41(-4.97%) |
Feb 01, 2016 | 8.270 | 8.400 | 8.160 | 8.250 | 215,130 | -0.06(-0.72%) |
Jan 29, 2016 | 8.030 | 8.360 | 8.030 | 8.310 | 221,938 | +0.31(+3.88%) |
Jan 28, 2016 | 8.070 | 8.235 | 7.960 | 8.000 | 156,117 | +0.09(+1.14%) |
Jan 27, 2016 | 8.380 | 8.420 | 7.900 | 7.910 | 318,015 | -0.44(-5.27%) |
Jan 26, 2016 | 8.400 | 8.580 | 8.300 | 8.350 | 102,154 | -0.02(-0.24%) |
Jan 25, 2016 | 8.550 | 8.550 | 8.350 | 8.370 | 129,256 | -0.20(-2.33%) |
Jan 22, 2016 | 8.390 | 8.600 | 8.330 | 8.570 | 198,065 | +0.32(+3.88%) |
Jan 21, 2016 | 8.240 | 8.430 | 8.030 | 8.250 | 166,513 | +0.09(+1.10%) |
Jan 20, 2016 | 7.580 | 8.205 | 7.564 | 8.160 | 203,310 | +0.48(+6.25%) |
Jan 19, 2016 | 7.740 | 7.800 | 7.590 | 7.680 | 330,677 | +0.06(+0.79%) |
Jan 15, 2016 | 7.570 | 7.620 | 7.620 | 7.620 | 209,900 | -0.18(-2.31%) |
Jan 14, 2016 | 7.670 | 7.910 | 7.570 | 7.800 | 165,515 | +0.15(+1.96%) |
Jan 13, 2016 | 7.820 | 7.990 | 7.560 | 7.650 | 212,359 | -0.16(-2.05%) |
Jan 12, 2016 | 7.970 | 7.970 | 7.670 | 7.810 | 129,257 | -0.06(-0.76%) |
Jan 11, 2016 | 7.770 | 7.880 | 7.690 | 7.870 | 113,224 | +0.11(+1.42%) |
Jan 08, 2016 | 8.220 | 8.400 | 7.730 | 7.760 | 200,493 | -0.42(-5.13%) |
Jan 07, 2016 | 8.280 | 8.310 | 8.050 | 8.180 | 180,940 | -0.26(-3.08%) |
Jan 06, 2016 | 8.540 | 8.580 | 8.330 | 8.440 | 135,439 | -0.20(-2.31%) |
Jan 05, 2016 | 8.620 | 8.690 | 8.452 | 8.640 | 166,738 | +0.05(+0.58%) |
Jan 04, 2016 | 8.870 | 8.979 | 8.510 | 8.590 | 173,488 | -0.41(-4.56%) |
Dec 31, 2015 | 9.120 | 9.000 | 9.000 | 9.000 | 199,400 | -0.16(-1.75%) |
Dec 30, 2015 | 9.300 | 9.300 | 9.110 | 9.160 | 130,987 | -0.17(-1.82%) |
Dec 29, 2015 | 9.130 | 9.370 | 8.881 | 9.330 | 185,663 | +0.22(+2.41%) |
Dec 28, 2015 | 9.020 | 9.110 | 8.700 | 9.110 | 185,227 | +0.00(+0.00%) |
Dec 24, 2015 | 9.030 | 9.110 | 9.110 | 9.110 | 70,900 | +0.08(+0.89%) |
Dec 23, 2015 | 8.910 | 9.040 | 8.720 | 9.030 | 171,636 | +0.21(+2.38%) |
Dec 22, 2015 | 8.780 | 8.830 | 8.600 | 8.820 | 147,015 | +0.06(+0.68%) |
Dec 21, 2015 | 8.660 | 8.798 | 8.640 | 8.760 | 108,858 | +0.12(+1.39%) |
Dec 18, 2015 | 8.720 | 8.740 | 8.550 | 8.640 | 321,225 | -0.07(-0.80%) |
Dec 17, 2015 | 8.740 | 8.870 | 8.620 | 8.710 | 90,127 | +0.00(+0.00%) |
Dec 16, 2015 | 8.610 | 8.730 | 8.420 | 8.710 | 152,586 | +0.19(+2.23%) |
Dec 15, 2015 | 8.500 | 8.650 | 8.290 | 8.520 | 173,229 | +0.08(+0.95%) |
Dec 14, 2015 | 8.500 | 8.500 | 8.360 | 8.440 | 168,619 | -0.07(-0.82%) |
Dec 11, 2015 | 8.620 | 8.740 | 8.200 | 8.510 | 179,610 | -0.29(-3.30%) |
Dec 10, 2015 | 8.520 | 8.830 | 8.215 | 8.800 | 204,459 | +0.22(+2.56%) |
Dec 09, 2015 | 8.750 | 8.790 | 8.570 | 8.580 | 128,262 | -0.18(-2.05%) |
Dec 08, 2015 | 8.890 | 8.890 | 8.680 | 8.760 | 103,018 | -0.21(-2.34%) |
Dec 07, 2015 | 9.000 | 9.000 | 8.805 | 8.970 | 179,202 | -0.03(-0.33%) |
Dec 04, 2015 | 8.920 | 9.090 | 8.500 | 9.000 | 237,916 | +0.02(+0.22%) |
Dec 03, 2015 | 9.130 | 9.210 | 8.970 | 8.980 | 215,948 | -0.15(-1.64%) |
Dec 02, 2015 | 8.950 | 9.250 | 8.910 | 9.130 | 327,383 | +0.20(+2.24%) |