Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.107 | 8.346 | 8.070 | 8.199 | 5,375,792 | +0.07(+0.83%) |
Feb 26, 2016 | 8.045 | 8.211 | 7.990 | 8.131 | 4,005,226 | +0.19(+2.40%) |
Feb 25, 2016 | 7.757 | 7.953 | 7.714 | 7.941 | 3,627,758 | +0.25(+3.19%) |
Feb 24, 2016 | 7.610 | 7.751 | 7.419 | 7.696 | 4,488,920 | -0.09(-1.10%) |
Feb 23, 2016 | 7.849 | 7.929 | 7.686 | 7.782 | 4,956,655 | -0.10(-1.25%) |
Feb 22, 2016 | 7.953 | 8.002 | 7.855 | 7.880 | 4,687,207 | +0.17(+2.19%) |
Feb 19, 2016 | 7.784 | 7.790 | 7.536 | 7.711 | 5,097,293 | -0.20(-2.52%) |
Feb 18, 2016 | 7.953 | 7.995 | 7.705 | 7.911 | 5,915,024 | +0.02(+0.23%) |
Feb 17, 2016 | 7.396 | 7.941 | 7.390 | 7.892 | 9,138,304 | +0.66(+9.11%) |
Feb 16, 2016 | 7.276 | 7.288 | 6.973 | 7.233 | 6,781,892 | +0.12(+1.70%) |
Feb 12, 2016 | 7.076 | 7.112 | 7.112 | 7.112 | 4,150,745 | +0.23(+3.34%) |
Feb 11, 2016 | 7.318 | 7.318 | 6.647 | 6.882 | 9,862,076 | -0.65(-8.59%) |
Feb 10, 2016 | 7.693 | 7.778 | 7.493 | 7.530 | 5,835,837 | -0.11(-1.50%) |
Feb 09, 2016 | 7.796 | 7.886 | 7.514 | 7.644 | 7,820,314 | -0.27(-3.36%) |
Feb 08, 2016 | 8.013 | 8.044 | 7.862 | 7.911 | 5,496,985 | -0.25(-3.11%) |
Feb 05, 2016 | 8.201 | 8.328 | 8.110 | 8.165 | 4,454,235 | -0.05(-0.59%) |
Feb 04, 2016 | 8.038 | 8.298 | 8.032 | 8.213 | 4,465,949 | +0.24(+2.96%) |
Feb 03, 2016 | 8.032 | 8.056 | 7.750 | 7.977 | 5,984,437 | +0.12(+1.54%) |
Feb 02, 2016 | 8.013 | 8.050 | 7.765 | 7.856 | 7,292,916 | -0.48(-5.73%) |
Feb 01, 2016 | 8.292 | 8.394 | 8.159 | 8.334 | 3,966,278 | -0.05(-0.58%) |
Jan 29, 2016 | 8.298 | 8.437 | 8.092 | 8.382 | 4,941,984 | +0.15(+1.84%) |
Jan 28, 2016 | 8.128 | 8.237 | 7.971 | 8.231 | 5,642,705 | +0.30(+3.73%) |
Jan 27, 2016 | 7.905 | 8.122 | 7.862 | 7.935 | 4,315,007 | +0.02(+0.23%) |
Jan 26, 2016 | 7.832 | 7.965 | 7.790 | 7.917 | 3,719,158 | +0.19(+2.43%) |
Jan 25, 2016 | 7.941 | 7.977 | 7.687 | 7.729 | 4,543,851 | -0.27(-3.33%) |
Jan 22, 2016 | 7.995 | 8.062 | 7.917 | 7.995 | 4,849,288 | +0.26(+3.36%) |
Jan 21, 2016 | 7.457 | 7.802 | 7.439 | 7.735 | 5,453,733 | +0.32(+4.32%) |
Jan 20, 2016 | 7.348 | 7.536 | 7.100 | 7.415 | 6,422,669 | -0.07(-0.97%) |
Jan 19, 2016 | 7.602 | 7.626 | 7.439 | 7.487 | 4,331,345 | -0.02(-0.32%) |
Jan 15, 2016 | 7.602 | 7.511 | 7.511 | 7.511 | 6,338,802 | -0.41(-5.12%) |
Jan 14, 2016 | 7.790 | 7.971 | 7.658 | 7.917 | 4,787,773 | +0.11(+1.39%) |
Jan 13, 2016 | 8.062 | 8.152 | 7.771 | 7.808 | 4,050,327 | -0.18(-2.27%) |
Jan 12, 2016 | 8.128 | 8.159 | 7.811 | 7.989 | 4,804,688 | -0.06(-0.75%) |
Jan 11, 2016 | 8.219 | 8.225 | 7.929 | 8.050 | 4,493,722 | -0.07(-0.89%) |
Jan 08, 2016 | 8.189 | 8.231 | 8.104 | 8.122 | 4,825,760 | +0.03(+0.37%) |
Jan 07, 2016 | 8.322 | 8.352 | 8.074 | 8.092 | 4,768,050 | -0.38(-4.50%) |
Jan 06, 2016 | 8.582 | 8.624 | 8.410 | 8.473 | 3,592,267 | -0.25(-2.91%) |
Jan 05, 2016 | 8.890 | 8.908 | 8.648 | 8.727 | 3,237,109 | -0.13(-1.50%) |
Jan 04, 2016 | 8.866 | 8.878 | 8.685 | 8.860 | 3,452,086 | -0.20(-2.20%) |
Dec 31, 2015 | 9.132 | 9.060 | 9.060 | 9.060 | 3,234,548 | -0.16(-1.71%) |
Dec 30, 2015 | 9.265 | 9.326 | 9.181 | 9.217 | 2,047,355 | -0.12(-1.30%) |
Dec 29, 2015 | 9.296 | 9.350 | 9.253 | 9.338 | 2,406,878 | +0.15(+1.65%) |
Dec 28, 2015 | 9.193 | 9.217 | 9.138 | 9.187 | 1,373,629 | -0.10(-1.04%) |
Dec 24, 2015 | 9.277 | 9.283 | 9.283 | 9.283 | 1,514,096 | -0.01(-0.07%) |
Dec 23, 2015 | 9.156 | 9.302 | 9.108 | 9.289 | 3,326,844 | +0.21(+2.26%) |
Dec 22, 2015 | 9.096 | 9.120 | 8.930 | 9.084 | 3,369,342 | +0.02(+0.20%) |
Dec 21, 2015 | 8.963 | 9.072 | 8.848 | 9.066 | 6,023,268 | +0.18(+1.97%) |
Dec 18, 2015 | 8.824 | 8.933 | 8.787 | 8.890 | 5,667,915 | +0.03(+0.34%) |
Dec 17, 2015 | 9.229 | 9.235 | 8.781 | 8.860 | 8,001,260 | -0.37(-4.06%) |
Dec 16, 2015 | 9.138 | 9.271 | 9.035 | 9.235 | 5,203,178 | +0.12(+1.33%) |
Dec 15, 2015 | 9.029 | 9.169 | 9.029 | 9.114 | 2,785,543 | +0.16(+1.76%) |
Dec 14, 2015 | 9.023 | 9.096 | 8.845 | 8.957 | 4,099,908 | -0.05(-0.54%) |
Dec 11, 2015 | 9.205 | 9.223 | 8.957 | 9.005 | 3,616,416 | -0.32(-3.44%) |
Dec 10, 2015 | 9.314 | 9.447 | 9.271 | 9.326 | 3,077,846 | -0.01(-0.13%) |
Dec 09, 2015 | 9.386 | 9.592 | 9.265 | 9.338 | 3,391,094 | -0.05(-0.52%) |
Dec 08, 2015 | 9.610 | 9.634 | 9.344 | 9.386 | 4,337,627 | -0.38(-3.90%) |
Dec 07, 2015 | 9.997 | 10.01 | 9.707 | 9.767 | 3,349,150 | -0.33(-3.24%) |
Dec 04, 2015 | 9.967 | 10.09 | 9.949 | 10.09 | 3,402,898 | +0.10(+0.97%) |
Dec 03, 2015 | 10.23 | 10.23 | 9.940 | 9.997 | 3,206,353 | -0.18(-1.72%) |
Dec 02, 2015 | 10.15 | 10.25 | 10.11 | 10.17 | 5,661,368 | +0.02(+0.18%) |