Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.570 | 8.630 | 8.540 | 8.570 | 73,439 | +0.00(+0.00%) |
Feb 26, 2016 | 8.680 | 8.780 | 8.570 | 8.570 | 20,255 | -0.35(-3.92%) |
Feb 25, 2016 | 8.880 | 8.926 | 8.830 | 8.920 | 5,670 | -0.14(-1.55%) |
Feb 24, 2016 | 8.895 | 9.060 | 8.860 | 9.060 | 4,583 | -0.21(-2.27%) |
Feb 23, 2016 | 9.285 | 9.320 | 9.240 | 9.270 | 2,913 | -0.13(-1.38%) |
Feb 22, 2016 | 9.320 | 9.530 | 9.320 | 9.400 | 11,530 | -0.03(-0.36%) |
Feb 19, 2016 | 9.310 | 9.460 | 9.310 | 9.434 | 4,155 | +0.19(+2.10%) |
Feb 18, 2016 | 9.310 | 9.340 | 9.230 | 9.240 | 5,321 | -0.05(-0.54%) |
Feb 17, 2016 | 9.225 | 9.290 | 9.150 | 9.290 | 11,699 | +0.13(+1.42%) |
Feb 16, 2016 | 9.200 | 9.200 | 9.110 | 9.160 | 5,688 | +0.25(+2.81%) |
Feb 12, 2016 | 8.910 | 8.910 | 8.910 | 0 | +0.08(+0.91%) | |
Feb 11, 2016 | 8.840 | 8.840 | 8.720 | 8.830 | 7,132 | -0.12(-1.33%) |
Feb 10, 2016 | 8.970 | 8.970 | 8.940 | 8.949 | 1,389 | -0.05(-0.57%) |
Feb 09, 2016 | 8.840 | 9.030 | 8.840 | 9.000 | 7,347 | -0.02(-0.22%) |
Feb 08, 2016 | 9.084 | 9.084 | 8.910 | 9.020 | 7,584 | -0.23(-2.49%) |
Feb 05, 2016 | 9.295 | 9.295 | 9.170 | 9.250 | 4,166 | -0.15(-1.60%) |
Feb 04, 2016 | 9.380 | 9.400 | 9.300 | 9.400 | 7,127 | -0.05(-0.53%) |
Feb 03, 2016 | 9.340 | 9.450 | 9.256 | 9.450 | 9,574 | +0.23(+2.45%) |
Feb 02, 2016 | 9.260 | 9.336 | 9.220 | 9.224 | 5,247 | -0.28(-2.91%) |
Feb 01, 2016 | 9.370 | 9.500 | 9.370 | 9.500 | 14,253 | +0.23(+2.48%) |
Jan 29, 2016 | 9.204 | 9.270 | 9.190 | 9.270 | 4,392 | +0.03(+0.32%) |
Jan 28, 2016 | 9.160 | 9.240 | 9.105 | 9.240 | 12,422 | +0.24(+2.67%) |
Jan 27, 2016 | 9.150 | 9.150 | 9.000 | 9.000 | 4,037 | -0.09(-0.99%) |
Jan 26, 2016 | 9.011 | 9.090 | 9.010 | 9.090 | 9,459 | +0.11(+1.22%) |
Jan 25, 2016 | 9.050 | 9.050 | 8.930 | 8.980 | 8,194 | -0.02(-0.22%) |
Jan 22, 2016 | 8.940 | 9.004 | 8.930 | 9.000 | 15,517 | +0.28(+3.15%) |
Jan 21, 2016 | 8.743 | 8.792 | 8.660 | 8.725 | 13,071 | -0.04(-0.40%) |
Jan 20, 2016 | 8.770 | 8.810 | 8.610 | 8.760 | 16,733 | -0.12(-1.41%) |
Jan 19, 2016 | 8.870 | 9.010 | 8.830 | 8.885 | 12,801 | +0.11(+1.25%) |
Jan 15, 2016 | 8.775 | 8.775 | 8.775 | 0 | -0.28(-3.04%) | |
Jan 14, 2016 | 9.050 | 9.110 | 8.950 | 9.050 | 6,501 | -0.05(-0.55%) |
Jan 13, 2016 | 9.300 | 9.300 | 9.040 | 9.100 | 4,867 | -0.20(-2.15%) |
Jan 12, 2016 | 9.300 | 9.350 | 9.210 | 9.300 | 10,457 | +0.18(+1.97%) |
Jan 11, 2016 | 9.180 | 9.180 | 9.080 | 9.120 | 17,608 | +0.13(+1.45%) |
Jan 08, 2016 | 9.100 | 9.122 | 8.990 | 8.990 | 10,785 | -0.12(-1.32%) |
Jan 07, 2016 | 9.030 | 9.137 | 9.020 | 9.110 | 6,858 | +0.02(+0.22%) |
Jan 06, 2016 | 8.980 | 9.099 | 8.970 | 9.090 | 6,569 | -0.03(-0.27%) |
Jan 05, 2016 | 9.060 | 9.160 | 9.012 | 9.115 | 9,613 | -0.07(-0.82%) |
Jan 04, 2016 | 9.180 | 9.190 | 9.070 | 9.190 | 5,326 | -0.26(-2.75%) |
Dec 31, 2015 | 9.450 | 9.450 | 9.450 | 0 | +0.01(+0.11%) | |
Dec 30, 2015 | 9.530 | 9.536 | 9.420 | 9.440 | 8,289 | +0.10(+1.07%) |
Dec 29, 2015 | 9.380 | 9.400 | 9.330 | 9.340 | 7,126 | +0.09(+0.97%) |
Dec 28, 2015 | 9.230 | 9.260 | 9.180 | 9.250 | 7,454 | +0.00(+0.00%) |
Dec 24, 2015 | 9.250 | 9.250 | 9.250 | 0 | +0.01(+0.05%) | |
Dec 23, 2015 | 9.150 | 9.260 | 9.150 | 9.245 | 12,189 | +0.14(+1.59%) |
Dec 22, 2015 | 9.110 | 9.130 | 9.070 | 9.100 | 17,783 | -0.05(-0.55%) |
Dec 21, 2015 | 9.260 | 9.260 | 9.140 | 9.150 | 10,555 | -0.08(-0.87%) |
Dec 18, 2015 | 9.292 | 9.292 | 9.190 | 9.230 | 5,235 | -0.22(-2.37%) |
Dec 17, 2015 | 9.540 | 9.540 | 9.440 | 9.454 | 3,161 | -0.10(-1.01%) |
Dec 16, 2015 | 9.490 | 9.550 | 9.410 | 9.550 | 8,998 | +0.21(+2.19%) |
Dec 15, 2015 | 9.426 | 9.426 | 9.330 | 9.345 | 11,831 | -0.12(-1.32%) |
Dec 14, 2015 | 9.380 | 9.480 | 9.380 | 9.470 | 4,476 | +0.02(+0.21%) |
Dec 11, 2015 | 9.560 | 9.560 | 9.450 | 9.450 | 8,934 | -0.01(-0.11%) |
Dec 10, 2015 | 9.510 | 9.510 | 9.400 | 9.460 | 6,994 | -0.07(-0.73%) |
Dec 09, 2015 | 9.640 | 9.684 | 9.490 | 9.530 | 10,113 | -0.06(-0.63%) |
Dec 08, 2015 | 9.540 | 9.590 | 9.520 | 9.590 | 6,701 | -0.13(-1.39%) |
Dec 07, 2015 | 9.730 | 9.740 | 9.690 | 9.725 | 5,884 | +0.01(+0.15%) |
Dec 04, 2015 | 9.570 | 9.710 | 9.570 | 9.710 | 3,781 | +0.18(+1.89%) |
Dec 03, 2015 | 9.550 | 9.570 | 9.530 | 9.530 | 1,843 | +0.08(+0.84%) |
Dec 02, 2015 | 9.483 | 9.483 | 9.379 | 9.451 | 4,690 | -0.11(-1.14%) |