Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.735 | 9.856 | 9.404 | 9.463 | 104,589 | -0.26(-2.64%) |
Feb 26, 2016 | 9.825 | 9.863 | 9.561 | 9.720 | 91,170 | -0.01(-0.15%) |
Feb 25, 2016 | 9.721 | 9.738 | 9.670 | 9.735 | 54,304 | +0.06(+0.67%) |
Feb 24, 2016 | 9.300 | 9.677 | 9.300 | 9.670 | 74,725 | +0.24(+2.50%) |
Feb 23, 2016 | 9.428 | 9.695 | 9.304 | 9.433 | 108,262 | -0.05(-0.48%) |
Feb 22, 2016 | 9.334 | 9.554 | 9.226 | 9.479 | 157,943 | +0.28(+3.00%) |
Feb 19, 2016 | 9.127 | 9.296 | 9.041 | 9.203 | 70,674 | +0.04(+0.48%) |
Feb 18, 2016 | 8.955 | 9.285 | 8.822 | 9.159 | 149,283 | +0.15(+1.65%) |
Feb 17, 2016 | 8.896 | 9.121 | 8.896 | 9.010 | 60,172 | +0.19(+2.18%) |
Feb 16, 2016 | 9.060 | 9.060 | 8.704 | 8.818 | 78,137 | -0.11(-1.22%) |
Feb 12, 2016 | 8.538 | 8.927 | 8.927 | 8.927 | 236,699 | +0.39(+4.62%) |
Feb 11, 2016 | 8.454 | 8.582 | 8.451 | 8.532 | 186,541 | -0.00(-0.02%) |
Feb 10, 2016 | 8.810 | 8.818 | 8.525 | 8.534 | 105,822 | -0.18(-2.06%) |
Feb 09, 2016 | 8.717 | 8.852 | 8.597 | 8.713 | 146,150 | -0.02(-0.17%) |
Feb 08, 2016 | 8.578 | 8.774 | 8.474 | 8.728 | 105,066 | +0.14(+1.66%) |
Feb 05, 2016 | 8.799 | 8.799 | 8.582 | 8.586 | 115,284 | -0.21(-2.43%) |
Feb 04, 2016 | 8.668 | 8.860 | 8.668 | 8.799 | 67,687 | +0.13(+1.54%) |
Feb 03, 2016 | 8.978 | 8.978 | 8.437 | 8.666 | 211,019 | -0.25(-2.84%) |
Feb 02, 2016 | 9.070 | 9.183 | 8.866 | 8.919 | 83,469 | -0.20(-2.19%) |
Feb 01, 2016 | 8.917 | 9.279 | 8.782 | 9.119 | 136,293 | +0.05(+0.57%) |
Jan 29, 2016 | 8.929 | 9.106 | 8.919 | 9.068 | 128,206 | +0.31(+3.50%) |
Jan 28, 2016 | 8.772 | 8.902 | 8.660 | 8.761 | 103,518 | +0.14(+1.64%) |
Jan 27, 2016 | 8.801 | 8.856 | 8.614 | 8.620 | 117,515 | -0.17(-1.89%) |
Jan 26, 2016 | 8.723 | 8.850 | 8.669 | 8.786 | 99,151 | +0.23(+2.74%) |
Jan 25, 2016 | 8.612 | 8.734 | 8.447 | 8.551 | 92,207 | -0.18(-2.05%) |
Jan 22, 2016 | 8.751 | 8.851 | 8.576 | 8.730 | 113,321 | +0.13(+1.53%) |
Jan 21, 2016 | 8.730 | 8.805 | 8.547 | 8.599 | 157,313 | -0.09(-0.99%) |
Jan 20, 2016 | 8.136 | 8.690 | 8.069 | 8.685 | 237,019 | +0.40(+4.81%) |
Jan 19, 2016 | 8.521 | 8.521 | 8.172 | 8.286 | 183,723 | -0.19(-2.27%) |
Jan 15, 2016 | 8.214 | 8.479 | 8.479 | 8.479 | 216,756 | +0.01(+0.13%) |
Jan 14, 2016 | 8.086 | 8.542 | 8.086 | 8.467 | 210,326 | +0.42(+5.16%) |
Jan 13, 2016 | 8.193 | 8.330 | 7.943 | 8.052 | 177,236 | -0.14(-1.72%) |
Jan 12, 2016 | 8.145 | 8.210 | 8.104 | 8.193 | 111,563 | +0.14(+1.78%) |
Jan 11, 2016 | 8.054 | 8.112 | 7.938 | 8.050 | 123,209 | -0.01(-0.14%) |
Jan 08, 2016 | 8.153 | 8.208 | 8.041 | 8.062 | 114,906 | -0.12(-1.44%) |
Jan 07, 2016 | 8.126 | 8.280 | 8.041 | 8.180 | 180,962 | -0.17(-1.99%) |
Jan 06, 2016 | 8.309 | 8.452 | 8.241 | 8.346 | 194,287 | -0.04(-0.48%) |
Jan 05, 2016 | 8.182 | 8.408 | 8.123 | 8.386 | 131,412 | +0.30(+3.65%) |
Jan 04, 2016 | 7.938 | 8.193 | 7.764 | 8.090 | 196,098 | +0.05(+0.62%) |
Dec 31, 2015 | 8.374 | 8.041 | 8.041 | 8.041 | 150,627 | -0.32(-3.85%) |
Dec 30, 2015 | 8.372 | 8.444 | 8.189 | 8.363 | 85,264 | +0.01(+0.16%) |
Dec 29, 2015 | 8.363 | 8.479 | 8.279 | 8.349 | 78,315 | +0.06(+0.71%) |
Dec 28, 2015 | 8.201 | 8.366 | 8.111 | 8.290 | 125,235 | +0.07(+0.86%) |
Dec 24, 2015 | 8.317 | 8.220 | 8.220 | 8.220 | 38,837 | -0.03(-0.39%) |
Dec 23, 2015 | 7.724 | 8.267 | 7.724 | 8.252 | 81,480 | +0.41(+5.17%) |
Dec 22, 2015 | 7.890 | 7.995 | 7.770 | 7.846 | 148,790 | -0.04(-0.56%) |
Dec 21, 2015 | 7.812 | 7.900 | 7.793 | 7.890 | 88,108 | +0.16(+2.05%) |
Dec 18, 2015 | 7.976 | 8.012 | 7.732 | 7.732 | 137,254 | -0.30(-3.79%) |
Dec 17, 2015 | 7.932 | 8.178 | 7.919 | 8.037 | 208,757 | +0.01(+0.09%) |
Dec 16, 2015 | 7.959 | 8.077 | 7.867 | 8.029 | 75,156 | +0.22(+2.88%) |
Dec 15, 2015 | 7.759 | 7.812 | 7.719 | 7.804 | 68,217 | +0.03(+0.39%) |
Dec 14, 2015 | 7.841 | 7.957 | 7.629 | 7.774 | 84,655 | -0.10(-1.26%) |
Dec 11, 2015 | 7.926 | 8.081 | 7.844 | 7.873 | 88,360 | -0.19(-2.39%) |
Dec 10, 2015 | 7.816 | 8.103 | 7.802 | 8.065 | 97,555 | +0.35(+4.57%) |
Dec 09, 2015 | 7.850 | 7.913 | 7.700 | 7.713 | 51,900 | -0.23(-2.95%) |
Dec 08, 2015 | 7.886 | 7.953 | 7.854 | 7.947 | 40,349 | -0.09(-1.16%) |
Dec 07, 2015 | 8.199 | 8.199 | 8.003 | 8.041 | 119,814 | -0.04(-0.54%) |
Dec 04, 2015 | 7.985 | 8.201 | 7.833 | 8.084 | 65,761 | +0.14(+1.80%) |
Dec 03, 2015 | 8.064 | 8.109 | 7.913 | 7.942 | 75,596 | -0.12(-1.54%) |
Dec 02, 2015 | 8.050 | 8.102 | 8.050 | 8.065 | 17,219 | +0.02(+0.19%) |