Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.861 | 9.109 | 8.861 | 8.943 | 376,068 | +0.16(+1.77%) |
Feb 26, 2016 | 8.852 | 8.999 | 8.668 | 8.788 | 201,512 | -0.03(-0.31%) |
Feb 25, 2016 | 8.843 | 8.843 | 8.641 | 8.815 | 204,659 | -0.03(-0.31%) |
Feb 24, 2016 | 8.577 | 8.843 | 8.558 | 8.843 | 274,850 | +0.23(+2.66%) |
Feb 23, 2016 | 8.577 | 8.687 | 8.503 | 8.613 | 403,708 | +0.04(+0.43%) |
Feb 22, 2016 | 8.540 | 8.714 | 8.430 | 8.577 | 434,654 | +0.11(+1.30%) |
Feb 19, 2016 | 8.329 | 8.512 | 8.329 | 8.466 | 273,294 | +0.19(+2.33%) |
Feb 18, 2016 | 8.375 | 8.485 | 8.246 | 8.274 | 188,435 | -0.06(-0.77%) |
Feb 17, 2016 | 8.164 | 8.393 | 7.953 | 8.338 | 331,324 | +0.26(+3.18%) |
Feb 16, 2016 | 7.953 | 8.164 | 7.889 | 8.081 | 302,202 | +0.26(+3.28%) |
Feb 12, 2016 | 7.889 | 7.824 | 7.824 | 7.824 | 290,096 | +0.05(+0.59%) |
Feb 11, 2016 | 7.861 | 7.999 | 7.641 | 7.779 | 250,784 | -0.25(-3.09%) |
Feb 10, 2016 | 7.806 | 8.173 | 7.760 | 8.026 | 375,389 | +0.25(+3.18%) |
Feb 09, 2016 | 8.054 | 8.145 | 7.742 | 7.779 | 323,188 | -0.41(-5.04%) |
Feb 08, 2016 | 8.182 | 8.265 | 7.980 | 8.191 | 339,999 | -0.01(-0.11%) |
Feb 05, 2016 | 8.512 | 8.604 | 8.072 | 8.200 | 547,606 | -0.33(-3.87%) |
Feb 04, 2016 | 8.953 | 9.411 | 8.375 | 8.531 | 693,735 | -0.17(-2.00%) |
Feb 03, 2016 | 8.714 | 8.788 | 8.558 | 8.705 | 233,028 | +0.03(+0.32%) |
Feb 02, 2016 | 8.622 | 8.742 | 8.581 | 8.677 | 402,366 | +0.06(+0.75%) |
Feb 01, 2016 | 8.659 | 8.705 | 8.604 | 8.613 | 257,847 | -0.13(-1.47%) |
Jan 29, 2016 | 8.512 | 8.746 | 8.457 | 8.742 | 360,690 | +0.26(+3.03%) |
Jan 28, 2016 | 8.540 | 8.687 | 8.430 | 8.485 | 199,484 | +0.03(+0.33%) |
Jan 27, 2016 | 8.503 | 8.595 | 8.375 | 8.457 | 156,175 | -0.07(-0.86%) |
Jan 26, 2016 | 8.439 | 8.659 | 8.421 | 8.531 | 174,490 | +0.16(+1.86%) |
Jan 25, 2016 | 8.512 | 8.540 | 8.356 | 8.375 | 124,329 | -0.17(-1.93%) |
Jan 22, 2016 | 8.402 | 8.549 | 8.320 | 8.540 | 193,250 | +0.23(+2.76%) |
Jan 21, 2016 | 8.476 | 9.237 | 8.159 | 8.311 | 333,284 | -0.07(-0.88%) |
Jan 20, 2016 | 8.127 | 8.448 | 8.026 | 8.384 | 286,821 | +0.17(+2.12%) |
Jan 19, 2016 | 8.301 | 8.655 | 8.077 | 8.210 | 270,006 | -0.09(-1.10%) |
Jan 15, 2016 | 8.246 | 8.301 | 8.301 | 8.301 | 303,614 | -0.21(-2.48%) |
Jan 14, 2016 | 8.485 | 8.714 | 8.416 | 8.512 | 219,194 | +0.03(+0.32%) |
Jan 13, 2016 | 8.668 | 8.806 | 8.393 | 8.485 | 203,178 | -0.17(-2.01%) |
Jan 12, 2016 | 8.989 | 9.072 | 8.531 | 8.659 | 254,736 | -0.20(-2.28%) |
Jan 11, 2016 | 8.632 | 8.879 | 8.632 | 8.861 | 244,509 | +0.28(+3.21%) |
Jan 08, 2016 | 9.182 | 9.283 | 8.558 | 8.586 | 417,626 | -0.57(-6.21%) |
Jan 07, 2016 | 9.136 | 9.255 | 9.081 | 9.154 | 326,619 | -0.13(-1.38%) |
Jan 06, 2016 | 9.274 | 9.384 | 9.118 | 9.283 | 407,979 | -0.12(-1.27%) |
Jan 05, 2016 | 9.439 | 9.494 | 9.356 | 9.402 | 237,525 | -0.02(-0.19%) |
Jan 04, 2016 | 9.595 | 9.604 | 9.320 | 9.420 | 311,175 | -0.38(-3.84%) |
Dec 31, 2015 | 10.05 | 9.797 | 9.797 | 9.797 | 269,928 | -0.25(-2.47%) |
Dec 30, 2015 | 10.37 | 10.37 | 10.04 | 10.04 | 154,673 | -0.32(-3.10%) |
Dec 29, 2015 | 10.36 | 10.52 | 10.32 | 10.37 | 162,612 | +0.04(+0.36%) |
Dec 28, 2015 | 10.28 | 10.35 | 10.06 | 10.33 | 215,842 | +0.02(+0.18%) |
Dec 24, 2015 | 10.25 | 10.31 | 10.31 | 10.31 | 124,498 | +0.04(+0.36%) |
Dec 23, 2015 | 10.36 | 10.49 | 10.23 | 10.27 | 317,084 | -0.06(-0.53%) |
Dec 22, 2015 | 10.44 | 10.44 | 10.28 | 10.33 | 304,664 | -0.08(-0.79%) |
Dec 21, 2015 | 10.12 | 10.46 | 10.12 | 10.41 | 566,378 | +0.34(+3.37%) |
Dec 18, 2015 | 10.20 | 10.24 | 10.02 | 10.07 | 814,626 | -0.19(-1.88%) |
Dec 17, 2015 | 10.47 | 10.79 | 10.26 | 10.26 | 345,695 | -0.14(-1.32%) |
Dec 16, 2015 | 10.39 | 10.48 | 10.18 | 10.40 | 149,980 | +0.05(+0.44%) |
Dec 15, 2015 | 10.04 | 10.40 | 9.971 | 10.36 | 205,025 | +0.41(+4.15%) |
Dec 14, 2015 | 10.30 | 10.37 | 9.920 | 9.943 | 336,256 | -0.37(-3.56%) |
Dec 11, 2015 | 10.31 | 10.61 | 10.29 | 10.31 | 258,121 | -0.36(-3.35%) |
Dec 10, 2015 | 10.47 | 10.71 | 10.47 | 10.67 | 208,590 | +0.12(+1.13%) |
Dec 09, 2015 | 10.48 | 10.70 | 10.47 | 10.55 | 231,950 | +0.00(+0.00%) |
Dec 08, 2015 | 10.51 | 10.63 | 10.26 | 10.55 | 185,078 | -0.07(-0.69%) |
Dec 07, 2015 | 10.59 | 10.73 | 10.53 | 10.62 | 194,532 | -0.04(-0.34%) |
Dec 04, 2015 | 10.51 | 10.76 | 10.51 | 10.66 | 159,326 | +0.09(+0.87%) |
Dec 03, 2015 | 10.73 | 10.85 | 10.53 | 10.57 | 245,506 | -0.18(-1.71%) |
Dec 02, 2015 | 10.48 | 10.85 | 10.41 | 10.75 | 301,293 | +0.37(+3.53%) |