Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.640 | 8.646 | 8.285 | 8.339 | 301,202 | -0.25(-2.87%) |
Feb 26, 2016 | 8.476 | 8.722 | 8.394 | 8.586 | 230,811 | +0.20(+2.41%) |
Feb 25, 2016 | 8.257 | 8.400 | 8.257 | 8.383 | 161,151 | +0.10(+1.19%) |
Feb 24, 2016 | 8.197 | 8.285 | 8.099 | 8.285 | 200,246 | +0.07(+0.80%) |
Feb 23, 2016 | 8.148 | 8.274 | 8.148 | 8.219 | 170,512 | +0.02(+0.20%) |
Feb 22, 2016 | 8.247 | 8.257 | 8.159 | 8.203 | 235,946 | +0.11(+1.35%) |
Feb 19, 2016 | 8.011 | 8.144 | 7.965 | 8.093 | 153,315 | +0.08(+0.95%) |
Feb 18, 2016 | 8.192 | 8.197 | 8.011 | 8.017 | 278,863 | -0.11(-1.35%) |
Feb 17, 2016 | 8.017 | 8.170 | 7.962 | 8.126 | 219,788 | +0.21(+2.71%) |
Feb 16, 2016 | 7.695 | 7.922 | 7.695 | 7.912 | 272,156 | +0.34(+4.44%) |
Feb 12, 2016 | 7.760 | 7.575 | 7.575 | 7.575 | 347,749 | -0.10(-1.27%) |
Feb 11, 2016 | 7.629 | 7.716 | 7.548 | 7.673 | 232,319 | -0.14(-1.74%) |
Feb 10, 2016 | 7.884 | 8.004 | 7.798 | 7.808 | 195,111 | -0.07(-0.83%) |
Feb 09, 2016 | 7.733 | 7.971 | 7.657 | 7.874 | 519,288 | +0.07(+0.83%) |
Feb 08, 2016 | 7.944 | 8.015 | 7.749 | 7.808 | 254,785 | -0.31(-3.87%) |
Feb 05, 2016 | 8.297 | 8.313 | 8.074 | 8.123 | 239,373 | -0.17(-2.09%) |
Feb 04, 2016 | 8.384 | 8.503 | 8.291 | 8.297 | 180,672 | -0.15(-1.74%) |
Feb 03, 2016 | 8.411 | 8.498 | 8.207 | 8.443 | 263,034 | +0.04(+0.45%) |
Feb 02, 2016 | 8.411 | 8.495 | 8.248 | 8.405 | 298,080 | -0.05(-0.64%) |
Feb 01, 2016 | 8.503 | 8.568 | 8.416 | 8.460 | 226,241 | -0.09(-1.08%) |
Jan 29, 2016 | 8.449 | 8.633 | 8.314 | 8.552 | 363,269 | +0.20(+2.34%) |
Jan 28, 2016 | 8.433 | 8.449 | 8.161 | 8.357 | 384,116 | -0.07(-0.84%) |
Jan 27, 2016 | 8.449 | 8.514 | 8.350 | 8.427 | 362,453 | -0.01(-0.13%) |
Jan 26, 2016 | 8.096 | 8.465 | 8.020 | 8.438 | 1,235,098 | +0.36(+4.50%) |
Jan 25, 2016 | 8.139 | 8.286 | 8.074 | 8.074 | 193,079 | -0.10(-1.20%) |
Jan 22, 2016 | 7.944 | 8.224 | 7.944 | 8.172 | 287,271 | +0.34(+4.29%) |
Jan 21, 2016 | 7.884 | 7.971 | 7.836 | 7.836 | 372,554 | -0.07(-0.82%) |
Jan 20, 2016 | 7.988 | 8.121 | 7.467 | 7.901 | 583,361 | -0.19(-2.33%) |
Jan 19, 2016 | 8.289 | 8.316 | 8.052 | 8.089 | 290,377 | -0.14(-1.70%) |
Jan 15, 2016 | 8.332 | 8.229 | 8.229 | 8.229 | 370,612 | -0.23(-2.74%) |
Jan 14, 2016 | 8.375 | 8.515 | 8.219 | 8.461 | 304,752 | +0.05(+0.64%) |
Jan 13, 2016 | 8.752 | 8.757 | 8.402 | 8.407 | 543,975 | -0.28(-3.22%) |
Jan 12, 2016 | 8.752 | 8.854 | 8.612 | 8.687 | 432,431 | +0.03(+0.31%) |
Jan 11, 2016 | 8.843 | 8.846 | 8.569 | 8.660 | 379,981 | -0.18(-2.01%) |
Jan 08, 2016 | 9.064 | 9.086 | 8.827 | 8.838 | 291,829 | -0.23(-2.50%) |
Jan 07, 2016 | 9.080 | 9.145 | 9.032 | 9.064 | 496,729 | -0.20(-2.15%) |
Jan 06, 2016 | 9.285 | 9.339 | 9.172 | 9.263 | 227,278 | -0.10(-1.09%) |
Jan 05, 2016 | 9.328 | 9.392 | 9.289 | 9.366 | 170,730 | +0.02(+0.17%) |
Jan 04, 2016 | 9.306 | 9.360 | 9.043 | 9.350 | 584,627 | -0.02(-0.17%) |
Dec 31, 2015 | 9.344 | 9.366 | 9.366 | 9.366 | 459,923 | +0.05(+0.52%) |
Dec 30, 2015 | 9.452 | 9.460 | 9.306 | 9.317 | 532,612 | -0.11(-1.14%) |
Dec 29, 2015 | 9.393 | 9.457 | 9.329 | 9.425 | 547,256 | +0.09(+0.92%) |
Dec 28, 2015 | 9.366 | 9.425 | 9.253 | 9.339 | 924,254 | -0.01(-0.06%) |
Dec 24, 2015 | 9.220 | 9.344 | 9.344 | 9.344 | 171,565 | +0.08(+0.87%) |
Dec 23, 2015 | 9.166 | 9.296 | 9.166 | 9.263 | 431,631 | +0.11(+1.24%) |
Dec 22, 2015 | 9.145 | 9.226 | 9.123 | 9.150 | 602,653 | -0.01(-0.12%) |
Dec 21, 2015 | 9.064 | 9.199 | 9.043 | 9.161 | 509,591 | +0.10(+1.13%) |
Dec 18, 2015 | 9.043 | 9.096 | 8.973 | 9.059 | 552,585 | +0.03(+0.36%) |
Dec 17, 2015 | 8.973 | 9.161 | 8.973 | 9.026 | 405,304 | +0.03(+0.33%) |
Dec 16, 2015 | 8.918 | 9.034 | 8.908 | 8.997 | 470,723 | +0.13(+1.42%) |
Dec 15, 2015 | 8.755 | 8.918 | 8.729 | 8.871 | 398,811 | +0.15(+1.75%) |
Dec 14, 2015 | 8.739 | 8.803 | 8.639 | 8.718 | 430,306 | +0.00(+0.00%) |
Dec 11, 2015 | 8.829 | 8.855 | 8.703 | 8.718 | 281,616 | -0.16(-1.83%) |
Dec 10, 2015 | 8.855 | 8.950 | 8.829 | 8.881 | 312,591 | +0.05(+0.54%) |
Dec 09, 2015 | 8.892 | 8.934 | 8.782 | 8.834 | 277,675 | -0.03(-0.36%) |
Dec 08, 2015 | 8.745 | 8.935 | 8.745 | 8.865 | 296,580 | +0.01(+0.12%) |
Dec 07, 2015 | 8.971 | 9.013 | 8.834 | 8.855 | 269,291 | -0.15(-1.69%) |
Dec 04, 2015 | 8.865 | 9.034 | 8.865 | 9.007 | 299,948 | +0.10(+1.12%) |
Dec 03, 2015 | 9.076 | 9.104 | 8.860 | 8.908 | 296,329 | -0.18(-2.02%) |
Dec 02, 2015 | 9.144 | 9.233 | 9.055 | 9.091 | 370,445 | -0.06(-0.63%) |