Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.416 | 7.800 | 7.358 | 7.541 | 1,438,376 | +0.20(+2.75%) |
Feb 26, 2016 | 7.032 | 7.474 | 7.032 | 7.339 | 697,225 | +0.36(+5.23%) |
Feb 25, 2016 | 7.032 | 7.138 | 6.850 | 6.975 | 495,473 | -0.10(-1.36%) |
Feb 24, 2016 | 6.802 | 7.090 | 6.620 | 7.071 | 535,195 | +0.21(+3.08%) |
Feb 23, 2016 | 7.116 | 7.286 | 6.841 | 6.860 | 439,551 | -0.33(-4.62%) |
Feb 22, 2016 | 6.973 | 7.315 | 6.973 | 7.192 | 863,584 | +0.27(+3.84%) |
Feb 19, 2016 | 6.897 | 7.163 | 6.632 | 6.926 | 790,902 | +0.01(+0.14%) |
Feb 18, 2016 | 7.125 | 7.211 | 6.736 | 6.916 | 1,016,732 | -0.21(-2.93%) |
Feb 17, 2016 | 6.822 | 7.125 | 6.784 | 7.125 | 1,211,566 | +0.38(+5.63%) |
Feb 16, 2016 | 7.343 | 7.400 | 6.641 | 6.746 | 2,219,852 | -0.54(-7.42%) |
Feb 12, 2016 | 7.249 | 7.286 | 7.286 | 7.286 | 738,859 | +0.13(+1.86%) |
Feb 11, 2016 | 7.789 | 7.875 | 6.983 | 7.154 | 3,172,067 | -0.69(-8.83%) |
Feb 10, 2016 | 7.922 | 8.216 | 7.666 | 7.846 | 1,079,533 | -0.12(-1.55%) |
Feb 09, 2016 | 7.751 | 7.989 | 7.400 | 7.970 | 1,485,676 | +0.07(+0.84%) |
Feb 08, 2016 | 7.865 | 8.359 | 7.675 | 7.903 | 684,461 | -0.02(-0.24%) |
Feb 05, 2016 | 8.311 | 8.738 | 7.922 | 7.922 | 750,907 | -0.52(-6.18%) |
Feb 04, 2016 | 8.083 | 8.757 | 8.074 | 8.444 | 862,863 | +0.32(+3.97%) |
Feb 03, 2016 | 7.894 | 8.273 | 7.732 | 8.121 | 516,113 | +0.23(+2.88%) |
Feb 02, 2016 | 7.770 | 7.922 | 7.543 | 7.894 | 648,245 | -0.04(-0.48%) |
Feb 01, 2016 | 7.960 | 7.979 | 7.780 | 7.932 | 423,202 | -0.13(-1.65%) |
Jan 29, 2016 | 7.799 | 8.131 | 7.600 | 8.064 | 635,632 | +0.27(+3.41%) |
Jan 28, 2016 | 7.922 | 7.941 | 7.647 | 7.799 | 265,539 | -0.03(-0.36%) |
Jan 27, 2016 | 7.751 | 8.055 | 7.619 | 7.827 | 1,003,348 | +0.03(+0.36%) |
Jan 26, 2016 | 7.647 | 7.837 | 7.495 | 7.799 | 596,097 | +0.23(+3.01%) |
Jan 25, 2016 | 7.391 | 7.713 | 7.220 | 7.571 | 746,209 | +0.11(+1.53%) |
Jan 22, 2016 | 7.675 | 7.998 | 7.230 | 7.457 | 1,476,890 | -0.04(-0.51%) |
Jan 21, 2016 | 7.913 | 8.074 | 7.381 | 7.495 | 1,609,243 | -0.43(-5.39%) |
Jan 20, 2016 | 7.704 | 8.083 | 7.471 | 7.922 | 1,124,608 | +0.09(+1.09%) |
Jan 19, 2016 | 8.444 | 8.444 | 7.761 | 7.837 | 1,629,880 | -0.46(-5.60%) |
Jan 15, 2016 | 8.577 | 8.302 | 8.302 | 8.302 | 798,094 | -0.47(-5.41%) |
Jan 14, 2016 | 8.491 | 8.975 | 8.264 | 8.776 | 1,376,976 | +0.34(+4.05%) |
Jan 13, 2016 | 8.453 | 8.776 | 8.330 | 8.434 | 1,057,603 | +0.09(+1.02%) |
Jan 12, 2016 | 8.643 | 8.643 | 7.970 | 8.349 | 1,036,149 | -0.08(-0.90%) |
Jan 11, 2016 | 8.738 | 8.776 | 8.373 | 8.425 | 1,093,968 | -0.21(-2.42%) |
Jan 08, 2016 | 9.336 | 9.336 | 8.624 | 8.634 | 1,634,536 | -0.64(-6.86%) |
Jan 07, 2016 | 9.962 | 9.962 | 9.137 | 9.269 | 1,238,296 | -0.95(-9.28%) |
Jan 06, 2016 | 10.60 | 10.65 | 10.15 | 10.22 | 941,076 | -0.61(-5.61%) |
Jan 05, 2016 | 10.67 | 10.89 | 10.41 | 10.83 | 1,338,031 | +0.13(+1.24%) |
Jan 04, 2016 | 10.04 | 10.83 | 9.962 | 10.69 | 3,003,625 | +0.49(+4.84%) |
Dec 31, 2015 | 10.44 | 10.20 | 10.20 | 10.20 | 12,198,237 | -0.23(-2.18%) |
Dec 30, 2015 | 10.83 | 10.83 | 10.06 | 10.43 | 3,266,286 | -0.46(-4.27%) |
Dec 29, 2015 | 10.66 | 11.33 | 10.44 | 10.89 | 4,093,231 | -0.09(-0.78%) |
Dec 28, 2015 | 11.85 | 12.04 | 10.44 | 10.98 | 1,385,484 | -1.03(-8.61%) |