Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.454 | 8.470 | 8.350 | 8.390 | 87,174 | +0.04(+0.42%) |
Feb 26, 2016 | 8.290 | 8.440 | 8.290 | 8.355 | 82,753 | +0.05(+0.66%) |
Feb 25, 2016 | 8.200 | 8.340 | 8.130 | 8.300 | 393,168 | +0.47(+6.00%) |
Feb 24, 2016 | 7.840 | 7.840 | 7.650 | 7.830 | 85,816 | +0.14(+1.82%) |
Feb 23, 2016 | 7.740 | 7.740 | 7.640 | 7.690 | 158,917 | +0.17(+2.19%) |
Feb 22, 2016 | 7.630 | 7.630 | 7.500 | 7.525 | 97,784 | -0.11(-1.51%) |
Feb 19, 2016 | 7.520 | 7.680 | 7.520 | 7.640 | 192,576 | +0.05(+0.66%) |
Feb 18, 2016 | 7.755 | 7.890 | 7.590 | 7.590 | 50,735 | -0.19(-2.44%) |
Feb 17, 2016 | 7.679 | 7.882 | 7.679 | 7.780 | 116,320 | +0.00(+0.00%) |
Feb 16, 2016 | 7.940 | 7.940 | 7.700 | 7.780 | 97,065 | +0.43(+5.85%) |
Feb 12, 2016 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 7.370 | 7.380 | 7.270 | 7.350 | 75,616 | -0.16(-2.13%) |
Feb 10, 2016 | 7.430 | 7.680 | 7.430 | 7.510 | 36,383 | +0.04(+0.47%) |
Feb 09, 2016 | 7.480 | 7.510 | 7.400 | 7.475 | 177,718 | -0.33(-4.17%) |
Feb 08, 2016 | 7.960 | 8.010 | 7.720 | 7.800 | 134,037 | -0.17(-2.07%) |
Feb 05, 2016 | 7.960 | 8.020 | 7.920 | 7.965 | 177,887 | -0.21(-2.63%) |
Feb 04, 2016 | 8.010 | 8.300 | 8.010 | 8.180 | 97,242 | -0.48(-5.53%) |
Feb 03, 2016 | 8.639 | 8.750 | 8.480 | 8.659 | 167,906 | -0.52(-5.68%) |
Feb 02, 2016 | 9.300 | 9.300 | 9.080 | 9.180 | 81,127 | -0.13(-1.45%) |
Feb 01, 2016 | 9.345 | 9.460 | 9.240 | 9.315 | 76,861 | -0.03(-0.27%) |
Jan 29, 2016 | 9.260 | 9.340 | 9.111 | 9.340 | 102,911 | +0.21(+2.24%) |
Jan 28, 2016 | 9.255 | 9.255 | 9.080 | 9.135 | 47,743 | -0.13(-1.46%) |
Jan 27, 2016 | 9.390 | 9.430 | 9.220 | 9.270 | 66,804 | -0.04(-0.43%) |
Jan 26, 2016 | 9.160 | 9.370 | 9.160 | 9.310 | 129,902 | +0.00(+0.00%) |
Jan 25, 2016 | 9.310 | 9.540 | 9.300 | 9.310 | 85,576 | -0.18(-1.90%) |
Jan 22, 2016 | 9.450 | 9.540 | 9.360 | 9.490 | 88,161 | +0.29(+3.15%) |
Jan 21, 2016 | 9.170 | 9.210 | 8.950 | 9.200 | 138,524 | +0.20(+2.22%) |
Jan 20, 2016 | 9.220 | 9.220 | 8.790 | 9.000 | 159,726 | -0.47(-5.01%) |
Jan 19, 2016 | 9.420 | 9.540 | 9.380 | 9.475 | 160,539 | +0.43(+4.75%) |
Jan 15, 2016 | 9.045 | 9.045 | 9.045 | 0 | -0.36(-3.78%) | |
Jan 14, 2016 | 9.300 | 9.430 | 9.240 | 9.400 | 142,459 | +0.06(+0.70%) |
Jan 13, 2016 | 9.590 | 9.760 | 9.320 | 9.335 | 874,215 | -0.25(-2.66%) |
Jan 12, 2016 | 9.520 | 9.730 | 9.454 | 9.590 | 107,533 | -0.02(-0.21%) |
Jan 11, 2016 | 9.665 | 9.665 | 9.490 | 9.610 | 134,289 | +0.08(+0.84%) |
Jan 08, 2016 | 9.700 | 9.990 | 9.520 | 9.530 | 61,161 | -0.26(-2.66%) |
Jan 07, 2016 | 9.960 | 9.960 | 9.750 | 9.790 | 37,081 | -0.14(-1.41%) |
Jan 06, 2016 | 9.960 | 9.970 | 9.900 | 9.930 | 25,251 | -0.25(-2.46%) |
Jan 05, 2016 | 10.22 | 10.37 | 10.06 | 10.18 | 43,004 | +0.16(+1.60%) |
Jan 04, 2016 | 10.12 | 10.12 | 9.940 | 10.02 | 34,811 | -0.11(-1.09%) |
Dec 31, 2015 | 10.13 | 10.13 | 10.13 | 0 | -0.08(-0.78%) | |
Dec 30, 2015 | 10.19 | 10.26 | 10.17 | 10.21 | 107,150 | -0.10(-0.97%) |
Dec 29, 2015 | 10.28 | 10.35 | 10.28 | 10.31 | 79,470 | +0.09(+0.88%) |
Dec 28, 2015 | 10.19 | 10.27 | 10.16 | 10.22 | 86,336 | +0.26(+2.56%) |
Dec 24, 2015 | 9.965 | 9.965 | 9.965 | 0 | -0.07(-0.75%) | |
Dec 23, 2015 | 10.01 | 10.08 | 9.910 | 10.04 | 91,324 | +0.13(+1.31%) |
Dec 22, 2015 | 10.08 | 10.08 | 9.850 | 9.910 | 138,943 | -0.03(-0.30%) |
Dec 21, 2015 | 10.10 | 10.11 | 9.870 | 9.940 | 114,777 | -0.15(-1.49%) |
Dec 18, 2015 | 10.07 | 10.33 | 10.07 | 10.09 | 49,652 | -0.14(-1.37%) |
Dec 17, 2015 | 10.45 | 10.45 | 10.23 | 10.23 | 70,409 | -0.25(-2.43%) |
Dec 16, 2015 | 10.32 | 10.51 | 10.32 | 10.48 | 109,960 | +0.21(+2.09%) |
Dec 15, 2015 | 10.29 | 10.35 | 10.21 | 10.27 | 69,452 | -0.02(-0.19%) |
Dec 14, 2015 | 10.23 | 10.39 | 10.22 | 10.29 | 86,315 | +0.07(+0.68%) |
Dec 11, 2015 | 10.30 | 10.30 | 10.19 | 10.22 | 120,315 | -0.29(-2.76%) |
Dec 10, 2015 | 10.57 | 10.69 | 10.47 | 10.51 | 60,535 | +0.05(+0.48%) |
Dec 09, 2015 | 10.61 | 10.76 | 10.42 | 10.46 | 201,214 | -0.37(-3.42%) |
Dec 08, 2015 | 10.92 | 10.92 | 10.74 | 10.83 | 33,917 | -0.32(-2.87%) |
Dec 07, 2015 | 11.15 | 11.16 | 11.05 | 11.15 | 33,048 | -0.03(-0.27%) |
Dec 04, 2015 | 11.01 | 11.18 | 11.00 | 11.18 | 42,516 | +0.10(+0.90%) |
Dec 03, 2015 | 11.30 | 11.30 | 11.01 | 11.08 | 56,738 | -0.25(-2.21%) |
Dec 02, 2015 | 11.32 | 11.44 | 11.28 | 11.33 | 50,729 | +0.11(+0.94%) |