Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.237 | 8.348 | 8.237 | 8.289 | 15,675 | -0.01(-0.18%) |
Feb 26, 2016 | 8.356 | 8.356 | 8.289 | 8.304 | 27,508 | +0.10(+1.17%) |
Feb 25, 2016 | 8.133 | 8.215 | 8.126 | 8.207 | 13,413 | -0.14(-1.69%) |
Feb 24, 2016 | 8.192 | 8.348 | 8.163 | 8.348 | 8,918 | -0.01(-0.09%) |
Feb 23, 2016 | 8.418 | 8.430 | 8.349 | 8.356 | 3,838 | -0.26(-3.01%) |
Feb 22, 2016 | 8.534 | 8.628 | 8.534 | 8.615 | 8,389 | +0.23(+2.74%) |
Feb 19, 2016 | 8.408 | 8.408 | 8.356 | 8.385 | 24,611 | +0.05(+0.59%) |
Feb 18, 2016 | 8.445 | 8.445 | 8.336 | 8.336 | 32,593 | -0.16(-1.89%) |
Feb 17, 2016 | 8.385 | 8.496 | 8.385 | 8.496 | 8,393 | +0.19(+2.32%) |
Feb 16, 2016 | 8.341 | 8.341 | 8.260 | 8.304 | 35,265 | +0.41(+5.16%) |
Feb 12, 2016 | 7.844 | 7.896 | 7.896 | 7.896 | 482,059 | +0.06(+0.76%) |
Feb 11, 2016 | 7.733 | 7.896 | 7.725 | 7.837 | 2,428,350 | -0.17(-2.13%) |
Feb 10, 2016 | 7.985 | 8.162 | 7.985 | 8.007 | 21,266 | +0.04(+0.56%) |
Feb 09, 2016 | 7.875 | 7.963 | 7.837 | 7.963 | 7,727 | -0.03(-0.37%) |
Feb 08, 2016 | 8.029 | 8.055 | 7.889 | 7.992 | 29,850 | -0.19(-2.31%) |
Feb 05, 2016 | 8.267 | 8.267 | 8.133 | 8.181 | 15,063 | -0.04(-0.54%) |
Feb 04, 2016 | 8.341 | 8.363 | 8.199 | 8.226 | 4,425 | -0.11(-1.38%) |
Feb 03, 2016 | 8.215 | 8.341 | 8.075 | 8.341 | 23,558 | +0.12(+1.52%) |
Feb 02, 2016 | 8.341 | 8.341 | 8.178 | 8.216 | 9,823 | -0.24(-2.79%) |
Feb 01, 2016 | 8.393 | 8.452 | 8.378 | 8.452 | 18,953 | -0.17(-1.98%) |
Jan 29, 2016 | 8.541 | 8.630 | 8.534 | 8.623 | 76,823 | +0.24(+2.84%) |
Jan 28, 2016 | 8.365 | 8.428 | 8.304 | 8.385 | 3,079 | +0.12(+1.43%) |
Jan 27, 2016 | 8.274 | 8.436 | 8.222 | 8.267 | 14,583 | -0.10(-1.15%) |
Jan 26, 2016 | 8.274 | 8.389 | 8.252 | 8.363 | 41,273 | +0.04(+0.53%) |
Jan 25, 2016 | 8.452 | 8.452 | 8.311 | 8.319 | 19,832 | -0.26(-3.07%) |
Jan 22, 2016 | 8.585 | 8.600 | 8.497 | 8.582 | 110,726 | +0.23(+2.71%) |
Jan 21, 2016 | 8.289 | 8.422 | 8.252 | 8.356 | 29,584 | +0.00(+0.02%) |
Jan 20, 2016 | 8.326 | 8.397 | 8.163 | 8.354 | 99,136 | -0.29(-3.32%) |
Jan 19, 2016 | 8.734 | 8.748 | 8.563 | 8.640 | 28,091 | +0.16(+1.87%) |
Jan 15, 2016 | 8.467 | 8.482 | 8.482 | 8.482 | 28,324 | -0.44(-4.92%) |
Jan 14, 2016 | 8.741 | 8.920 | 8.708 | 8.920 | 10,574 | +0.12(+1.36%) |
Jan 13, 2016 | 9.045 | 9.045 | 8.741 | 8.800 | 12,394 | -0.19(-2.06%) |
Jan 12, 2016 | 9.045 | 9.045 | 8.964 | 8.986 | 27,737 | -0.00(-0.00%) |
Jan 11, 2016 | 9.053 | 9.097 | 8.912 | 8.986 | 29,677 | -0.08(-0.90%) |
Jan 08, 2016 | 9.282 | 9.282 | 9.067 | 9.067 | 18,748 | -0.17(-1.85%) |
Jan 07, 2016 | 9.297 | 9.423 | 9.222 | 9.238 | 23,497 | -0.32(-3.34%) |
Jan 06, 2016 | 9.557 | 9.631 | 9.520 | 9.557 | 21,489 | -0.22(-2.27%) |
Jan 05, 2016 | 9.735 | 9.809 | 9.713 | 9.779 | 21,714 | +0.04(+0.38%) |
Jan 04, 2016 | 9.787 | 9.787 | 9.668 | 9.742 | 15,821 | -0.41(-4.04%) |
Dec 31, 2015 | 10.13 | 10.15 | 10.15 | 10.15 | 19,152 | -0.00(-0.05%) |
Dec 30, 2015 | 10.19 | 10.22 | 10.16 | 10.16 | 24,240 | -0.20(-1.93%) |
Dec 29, 2015 | 10.37 | 10.37 | 10.34 | 10.36 | 5,275 | +0.07(+0.64%) |
Dec 28, 2015 | 10.31 | 10.32 | 10.26 | 10.29 | 5,761 | -0.20(-1.88%) |
Dec 24, 2015 | 10.46 | 10.49 | 10.49 | 10.49 | 2,413 | -0.04(-0.34%) |
Dec 23, 2015 | 10.42 | 10.53 | 10.42 | 10.52 | 8,373 | +0.21(+2.05%) |
Dec 22, 2015 | 10.28 | 10.41 | 10.28 | 10.31 | 22,111 | +0.08(+0.83%) |
Dec 21, 2015 | 10.28 | 10.30 | 10.19 | 10.23 | 5,362 | +0.01(+0.14%) |
Dec 18, 2015 | 10.12 | 10.21 | 10.01 | 10.21 | 8,076 | +0.20(+2.04%) |
Dec 17, 2015 | 10.14 | 10.14 | 9.981 | 10.01 | 5,677 | -0.05(-0.50%) |
Dec 16, 2015 | 10.02 | 10.13 | 9.946 | 10.06 | 7,324 | +0.13(+1.36%) |
Dec 15, 2015 | 9.861 | 10.01 | 9.861 | 9.925 | 12,478 | +0.18(+1.81%) |
Dec 14, 2015 | 9.685 | 9.763 | 9.629 | 9.749 | 13,019 | +0.20(+2.06%) |
Dec 11, 2015 | 9.616 | 9.641 | 9.537 | 9.551 | 13,445 | -0.27(-2.73%) |
Dec 10, 2015 | 9.826 | 9.897 | 9.805 | 9.819 | 11,776 | -0.08(-0.85%) |
Dec 09, 2015 | 9.897 | 9.998 | 9.847 | 9.904 | 14,649 | -0.08(-0.85%) |
Dec 08, 2015 | 9.934 | 10.02 | 9.934 | 9.988 | 14,547 | -0.18(-1.80%) |
Dec 07, 2015 | 10.23 | 10.23 | 10.13 | 10.17 | 11,666 | -0.14(-1.37%) |
Dec 04, 2015 | 10.15 | 10.35 | 10.15 | 10.31 | 9,146 | +0.12(+1.18%) |
Dec 03, 2015 | 10.27 | 10.27 | 10.19 | 10.19 | 8,076 | -0.12(-1.16%) |
Dec 02, 2015 | 10.38 | 10.41 | 10.27 | 10.31 | 11,747 | -0.05(-0.47%) |