Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.415 | 9.590 | 9.240 | 9.240 | 43,742 | -0.43(-4.45%) |
Feb 26, 2016 | 9.930 | 10.00 | 9.670 | 9.670 | 18,820 | +0.29(+3.09%) |
Feb 25, 2016 | 9.090 | 9.380 | 9.050 | 9.380 | 7,913 | +0.53(+5.99%) |
Feb 24, 2016 | 9.000 | 9.160 | 8.850 | 8.850 | 4,494 | -0.53(-5.60%) |
Feb 23, 2016 | 9.500 | 9.560 | 9.120 | 9.375 | 5,590 | +1.10(+13.22%) |
Feb 22, 2016 | 8.350 | 8.400 | 8.200 | 8.280 | 102,666 | -0.17(-2.01%) |
Feb 19, 2016 | 8.290 | 8.500 | 8.200 | 8.450 | 103,692 | -0.05(-0.59%) |
Feb 18, 2016 | 8.600 | 8.610 | 8.490 | 8.500 | 250,865 | -0.20(-2.30%) |
Feb 17, 2016 | 8.540 | 8.700 | 8.455 | 8.700 | 52,161 | +0.41(+4.95%) |
Feb 16, 2016 | 8.460 | 8.460 | 8.270 | 8.290 | 5,808 | +0.04(+0.48%) |
Feb 12, 2016 | 8.250 | 8.250 | 8.250 | 0 | +0.55(+7.14%) | |
Feb 11, 2016 | 7.870 | 7.870 | 7.700 | 7.700 | 2,976 | -0.12(-1.53%) |
Feb 10, 2016 | 7.820 | 8.040 | 7.820 | 7.820 | 3,420 | +0.12(+1.56%) |
Feb 09, 2016 | 7.790 | 7.560 | 7.700 | 5,409 | -0.30(-3.75%) | |
Feb 08, 2016 | 8.015 | 8.100 | 8.000 | 8.000 | 11,118 | -0.40(-4.76%) |
Feb 05, 2016 | 8.670 | 8.670 | 8.400 | 8.400 | 6,216 | -0.45(-5.08%) |
Feb 04, 2016 | 8.680 | 8.870 | 8.670 | 8.850 | 5,237 | +0.18(+2.08%) |
Feb 03, 2016 | 8.750 | 8.850 | 8.670 | 8.670 | 4,304 | -0.23(-2.58%) |
Feb 02, 2016 | 8.850 | 8.900 | 8.750 | 8.900 | 4,474 | +0.01(+0.11%) |
Feb 01, 2016 | 8.780 | 8.990 | 8.780 | 8.890 | 4,063 | -0.03(-0.34%) |
Jan 29, 2016 | 8.780 | 9.000 | 8.780 | 8.920 | 11,725 | +0.27(+3.12%) |
Jan 28, 2016 | 8.640 | 8.840 | 8.610 | 8.650 | 3,815 | -0.06(-0.69%) |
Jan 27, 2016 | 8.772 | 8.810 | 8.610 | 8.710 | 3,733 | -0.09(-1.02%) |
Jan 26, 2016 | 8.680 | 8.810 | 8.600 | 8.800 | 6,249 | -0.02(-0.28%) |
Jan 25, 2016 | 8.870 | 8.980 | 8.700 | 8.825 | 6,495 | -0.28(-3.02%) |
Jan 22, 2016 | 9.060 | 9.120 | 8.660 | 9.100 | 17,475 | +0.67(+7.95%) |
Jan 21, 2016 | 8.510 | 8.620 | 8.410 | 8.430 | 4,840 | -0.34(-3.88%) |
Jan 20, 2016 | 8.360 | 8.770 | 8.300 | 8.770 | 5,128 | -0.08(-0.90%) |
Jan 19, 2016 | 8.760 | 8.850 | 8.650 | 8.850 | 9,293 | +0.10(+1.14%) |
Jan 15, 2016 | 8.750 | 8.750 | 8.750 | 0 | -0.56(-6.02%) | |
Jan 14, 2016 | 8.840 | 9.340 | 8.840 | 9.310 | 29,930 | -0.02(-0.21%) |
Jan 13, 2016 | 9.270 | 9.340 | 9.080 | 9.330 | 4,904 | -0.16(-1.69%) |
Jan 12, 2016 | 9.412 | 9.500 | 9.330 | 9.490 | 8,072 | +0.31(+3.38%) |
Jan 11, 2016 | 9.345 | 9.450 | 9.160 | 9.180 | 51,137 | -0.14(-1.55%) |
Jan 08, 2016 | 9.320 | 9.320 | 9.300 | 9.325 | 5,812 | +0.08(+0.92%) |
Jan 07, 2016 | 9.240 | 9.380 | 9.240 | 9.240 | 10,167 | -0.21(-2.22%) |
Jan 06, 2016 | 9.430 | 9.490 | 9.370 | 9.450 | 14,770 | -0.41(-4.16%) |
Jan 05, 2016 | 9.720 | 9.900 | 9.700 | 9.860 | 14,184 | -0.14(-1.40%) |
Jan 04, 2016 | 9.860 | 10.00 | 9.850 | 10.00 | 12,359 | -0.35(-3.38%) |
Dec 31, 2015 | 10.35 | 10.35 | 10.35 | 0 | -0.06(-0.58%) | |
Dec 30, 2015 | 10.31 | 10.45 | 10.18 | 10.41 | 6,075 | -0.08(-0.76%) |
Dec 29, 2015 | 10.28 | 10.49 | 10.17 | 10.49 | 18,974 | +0.14(+1.35%) |
Dec 28, 2015 | 10.30 | 10.35 | 10.20 | 10.35 | 7,840 | -0.09(-0.86%) |
Dec 24, 2015 | 10.44 | 10.44 | 10.44 | 0 | +0.19(+1.85%) | |
Dec 23, 2015 | 10.19 | 10.25 | 10.10 | 10.25 | 3,343 | +0.00(+0.00%) |
Dec 22, 2015 | 10.06 | 10.25 | 10.05 | 10.25 | 5,722 | +0.06(+0.63%) |
Dec 21, 2015 | 10.47 | 10.47 | 10.00 | 10.19 | 8,661 | -0.02(-0.24%) |
Dec 18, 2015 | 9.990 | 10.23 | 9.870 | 10.21 | 79,707 | +0.17(+1.69%) |
Dec 17, 2015 | 10.20 | 10.20 | 10.00 | 10.04 | 5,953 | +0.25(+2.55%) |
Dec 16, 2015 | 10.02 | 10.03 | 9.790 | 9.790 | 12,355 | +0.22(+2.30%) |
Dec 15, 2015 | 9.640 | 9.910 | 9.560 | 9.570 | 67,237 | +0.32(+3.46%) |
Dec 14, 2015 | 9.420 | 9.790 | 9.250 | 9.250 | 16,039 | -0.03(-0.32%) |
Dec 11, 2015 | 9.450 | 9.600 | 9.280 | 9.280 | 22,823 | -0.30(-3.13%) |
Dec 10, 2015 | 9.650 | 9.920 | 9.580 | 9.580 | 6,259 | -0.59(-5.80%) |
Dec 09, 2015 | 9.900 | 10.18 | 9.570 | 10.17 | 8,284 | +0.71(+7.51%) |
Dec 08, 2015 | 9.620 | 10.10 | 9.460 | 9.460 | 6,883 | -0.38(-3.86%) |
Dec 07, 2015 | 10.06 | 10.14 | 9.840 | 9.840 | 2,725 | -0.20(-1.99%) |
Dec 04, 2015 | 9.680 | 10.04 | 9.680 | 10.04 | 5,461 | +0.39(+4.04%) |
Dec 03, 2015 | 9.825 | 9.825 | 9.650 | 9.650 | 3,953 | -0.51(-5.02%) |
Dec 02, 2015 | 10.11 | 10.16 | 9.840 | 10.16 | 4,386 | -0.03(-0.29%) |