Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.929 | 7.280 | 6.929 | 7.052 | 237,750 | +0.07(+1.01%) |
Feb 26, 2016 | 6.938 | 7.210 | 6.842 | 6.982 | 316,379 | +0.12(+1.79%) |
Feb 25, 2016 | 6.912 | 6.991 | 6.605 | 6.859 | 197,482 | -0.06(-0.89%) |
Feb 24, 2016 | 6.833 | 6.982 | 6.631 | 6.921 | 164,009 | -0.02(-0.25%) |
Feb 23, 2016 | 7.192 | 7.228 | 6.807 | 6.938 | 253,946 | -0.28(-3.89%) |
Feb 22, 2016 | 7.315 | 7.543 | 7.166 | 7.219 | 241,965 | -0.04(-0.60%) |
Feb 19, 2016 | 7.149 | 7.342 | 6.991 | 7.263 | 214,016 | +0.12(+1.72%) |
Feb 18, 2016 | 7.219 | 7.333 | 6.964 | 7.140 | 217,798 | +0.02(+0.25%) |
Feb 17, 2016 | 6.885 | 7.368 | 6.885 | 7.122 | 319,980 | +0.25(+3.70%) |
Feb 16, 2016 | 6.701 | 6.973 | 6.561 | 6.868 | 166,965 | +0.30(+4.54%) |
Feb 12, 2016 | 6.842 | 6.570 | 6.570 | 6.570 | 407,920 | -0.17(-2.47%) |
Feb 11, 2016 | 6.280 | 6.780 | 6.236 | 6.736 | 413,124 | +0.28(+4.35%) |
Feb 10, 2016 | 6.404 | 6.688 | 6.331 | 6.456 | 365,018 | -0.02(-0.27%) |
Feb 09, 2016 | 6.671 | 6.714 | 6.163 | 6.473 | 567,290 | -0.26(-3.84%) |
Feb 08, 2016 | 7.042 | 7.085 | 6.688 | 6.731 | 531,994 | -0.43(-6.02%) |
Feb 05, 2016 | 7.137 | 7.490 | 7.111 | 7.162 | 388,519 | -0.22(-3.03%) |
Feb 04, 2016 | 7.507 | 7.619 | 7.111 | 7.387 | 517,426 | -0.16(-2.06%) |
Feb 03, 2016 | 7.843 | 7.878 | 6.714 | 7.542 | 2,102,539 | -0.86(-10.26%) |
Feb 02, 2016 | 8.283 | 8.455 | 8.076 | 8.404 | 324,420 | -0.12(-1.42%) |
Feb 01, 2016 | 8.688 | 8.783 | 8.498 | 8.524 | 310,683 | -0.22(-2.56%) |
Jan 29, 2016 | 8.731 | 8.929 | 8.533 | 8.748 | 432,018 | +0.06(+0.69%) |
Jan 28, 2016 | 8.507 | 8.883 | 8.498 | 8.688 | 226,664 | +0.29(+3.49%) |
Jan 27, 2016 | 8.361 | 8.559 | 8.197 | 8.395 | 345,866 | +0.01(+0.10%) |
Jan 26, 2016 | 8.197 | 8.527 | 8.102 | 8.386 | 182,331 | +0.26(+3.18%) |
Jan 25, 2016 | 8.188 | 8.705 | 8.067 | 8.128 | 226,114 | -0.22(-2.68%) |
Jan 22, 2016 | 8.404 | 8.576 | 8.145 | 8.352 | 323,449 | +0.09(+1.15%) |
Jan 21, 2016 | 8.111 | 8.439 | 7.921 | 8.257 | 298,202 | +0.21(+2.57%) |
Jan 20, 2016 | 7.766 | 8.231 | 7.201 | 8.050 | 401,547 | +0.09(+1.19%) |
Jan 19, 2016 | 7.938 | 8.145 | 7.697 | 7.955 | 257,780 | +0.03(+0.33%) |
Jan 15, 2016 | 8.136 | 7.930 | 7.930 | 7.930 | 381,015 | -0.47(-5.64%) |
Jan 14, 2016 | 7.973 | 8.447 | 7.749 | 8.404 | 357,125 | +0.42(+5.29%) |
Jan 13, 2016 | 9.016 | 9.076 | 7.861 | 7.981 | 393,073 | -1.03(-11.47%) |
Jan 12, 2016 | 9.455 | 9.472 | 8.292 | 9.016 | 611,673 | -0.27(-2.88%) |
Jan 11, 2016 | 9.343 | 9.455 | 9.059 | 9.283 | 341,942 | -0.05(-0.55%) |
Jan 08, 2016 | 9.964 | 10.22 | 9.326 | 9.334 | 356,001 | -0.62(-6.23%) |
Jan 07, 2016 | 10.27 | 10.39 | 9.843 | 9.955 | 210,155 | -0.54(-5.17%) |
Jan 06, 2016 | 10.27 | 10.77 | 10.27 | 10.50 | 165,047 | -0.02(-0.16%) |
Jan 05, 2016 | 10.65 | 10.73 | 10.16 | 10.52 | 156,828 | -0.11(-1.05%) |
Jan 04, 2016 | 10.92 | 10.94 | 10.37 | 10.63 | 256,766 | -0.34(-3.07%) |
Dec 31, 2015 | 10.82 | 10.96 | 10.96 | 10.96 | 151,756 | +0.11(+1.03%) |
Dec 30, 2015 | 10.66 | 10.92 | 10.66 | 10.85 | 115,711 | +0.15(+1.37%) |
Dec 29, 2015 | 10.45 | 10.72 | 10.45 | 10.70 | 94,455 | +0.28(+2.73%) |
Dec 28, 2015 | 10.76 | 10.77 | 10.38 | 10.42 | 111,268 | -0.34(-3.20%) |
Dec 24, 2015 | 10.72 | 10.77 | 10.77 | 10.77 | 57,082 | +0.03(+0.32%) |
Dec 23, 2015 | 10.41 | 10.75 | 10.41 | 10.73 | 140,107 | +0.34(+3.32%) |
Dec 22, 2015 | 9.938 | 10.40 | 9.912 | 10.39 | 210,760 | +0.49(+4.97%) |
Dec 21, 2015 | 9.946 | 10.01 | 9.748 | 9.895 | 166,930 | +0.00(+0.00%) |
Dec 18, 2015 | 9.869 | 10.14 | 9.800 | 9.895 | 351,124 | -0.03(-0.26%) |
Dec 17, 2015 | 10.26 | 10.26 | 9.852 | 9.921 | 290,043 | -0.26(-2.54%) |
Dec 16, 2015 | 9.929 | 10.20 | 9.714 | 10.18 | 251,429 | +0.23(+2.34%) |
Dec 15, 2015 | 10.06 | 10.19 | 9.886 | 9.946 | 236,442 | +0.10(+1.05%) |
Dec 14, 2015 | 9.895 | 10.05 | 9.593 | 9.843 | 350,395 | -0.11(-1.13%) |
Dec 11, 2015 | 10.42 | 10.45 | 9.877 | 9.955 | 594,634 | -0.60(-5.71%) |
Dec 10, 2015 | 10.52 | 10.68 | 10.43 | 10.56 | 132,713 | +0.06(+0.58%) |
Dec 09, 2015 | 10.33 | 10.66 | 10.33 | 10.50 | 194,911 | +0.10(+0.99%) |
Dec 08, 2015 | 10.41 | 10.60 | 10.27 | 10.39 | 219,174 | -0.05(-0.49%) |
Dec 07, 2015 | 10.66 | 10.83 | 10.36 | 10.45 | 333,402 | -0.22(-2.02%) |
Dec 04, 2015 | 10.70 | 10.75 | 10.48 | 10.66 | 274,149 | -0.06(-0.56%) |
Dec 03, 2015 | 10.74 | 10.97 | 10.58 | 10.72 | 240,345 | -0.02(-0.16%) |
Dec 02, 2015 | 10.71 | 10.99 | 10.67 | 10.74 | 265,976 | -0.04(-0.40%) |