Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.868 | 8.912 | 8.769 | 8.779 | 15,982 | -0.04(-0.45%) |
Feb 26, 2016 | 8.462 | 8.918 | 8.462 | 8.819 | 8,983 | -0.02(-0.22%) |
Feb 25, 2016 | 8.868 | 8.928 | 8.760 | 8.839 | 34,038 | -0.16(-1.76%) |
Feb 24, 2016 | 8.799 | 8.997 | 8.709 | 8.997 | 16,789 | +0.31(+3.53%) |
Feb 23, 2016 | 8.799 | 8.908 | 8.631 | 8.690 | 6,531 | -0.11(-1.24%) |
Feb 22, 2016 | 8.631 | 8.967 | 8.552 | 8.799 | 12,456 | +0.10(+1.14%) |
Feb 19, 2016 | 8.512 | 8.878 | 8.512 | 8.700 | 17,994 | +0.09(+1.03%) |
Feb 18, 2016 | 8.591 | 8.611 | 8.572 | 8.611 | 9,317 | -0.05(-0.57%) |
Feb 17, 2016 | 8.621 | 8.898 | 8.463 | 8.661 | 11,267 | -0.21(-2.34%) |
Feb 16, 2016 | 8.849 | 9.005 | 8.697 | 8.868 | 17,999 | +0.26(+2.99%) |
Feb 12, 2016 | 8.483 | 8.611 | 8.611 | 8.611 | 14,160 | +0.28(+3.32%) |
Feb 11, 2016 | 8.325 | 8.443 | 8.156 | 8.334 | 20,152 | +0.42(+5.24%) |
Feb 10, 2016 | 7.860 | 8.147 | 7.761 | 7.919 | 18,097 | +0.04(+0.50%) |
Feb 09, 2016 | 7.880 | 7.894 | 7.791 | 7.880 | 22,681 | -0.03(-0.38%) |
Feb 08, 2016 | 7.909 | 8.145 | 7.890 | 7.909 | 35,687 | -0.24(-2.91%) |
Feb 05, 2016 | 8.404 | 8.404 | 8.108 | 8.147 | 18,620 | -0.23(-2.72%) |
Feb 04, 2016 | 8.384 | 8.483 | 8.305 | 8.374 | 9,338 | +0.07(+0.83%) |
Feb 03, 2016 | 8.374 | 8.374 | 8.086 | 8.305 | 13,333 | -0.10(-1.18%) |
Feb 02, 2016 | 8.156 | 8.898 | 8.156 | 8.404 | 7,171 | +0.13(+1.55%) |
Feb 01, 2016 | 8.700 | 8.740 | 8.245 | 8.275 | 16,840 | -0.45(-5.21%) |
Jan 29, 2016 | 8.898 | 8.898 | 8.730 | 8.730 | 14,766 | -0.06(-0.67%) |
Jan 28, 2016 | 8.839 | 8.849 | 8.755 | 8.789 | 9,509 | -0.06(-0.67%) |
Jan 27, 2016 | 8.898 | 8.898 | 8.799 | 8.849 | 16,989 | +0.14(+1.59%) |
Jan 26, 2016 | 8.730 | 8.898 | 8.700 | 8.710 | 16,266 | +0.00(+0.00%) |
Jan 25, 2016 | 8.878 | 8.898 | 8.700 | 8.710 | 14,614 | -0.18(-2.00%) |
Jan 22, 2016 | 8.849 | 8.888 | 8.712 | 8.888 | 13,888 | +0.10(+1.12%) |
Jan 21, 2016 | 8.888 | 8.888 | 8.700 | 8.789 | 17,148 | +0.00(+0.00%) |
Jan 20, 2016 | 8.058 | 8.829 | 8.058 | 8.789 | 44,411 | +0.57(+6.98%) |
Jan 19, 2016 | 8.404 | 8.503 | 8.087 | 8.216 | 20,566 | -0.20(-2.35%) |
Jan 15, 2016 | 8.750 | 8.414 | 8.414 | 8.414 | 16,284 | -0.32(-3.62%) |
Jan 14, 2016 | 8.898 | 8.938 | 8.483 | 8.730 | 14,559 | -0.02(-0.23%) |
Jan 13, 2016 | 8.957 | 9.056 | 8.750 | 8.750 | 20,970 | -0.23(-2.53%) |
Jan 12, 2016 | 9.115 | 9.135 | 8.572 | 8.977 | 32,314 | +0.18(+2.02%) |
Jan 11, 2016 | 8.918 | 9.125 | 8.488 | 8.799 | 23,009 | -0.02(-0.22%) |
Jan 08, 2016 | 9.046 | 9.046 | 8.740 | 8.819 | 20,782 | -0.16(-1.76%) |
Jan 07, 2016 | 9.244 | 9.244 | 8.957 | 8.977 | 17,830 | -0.31(-3.30%) |
Jan 06, 2016 | 9.274 | 9.471 | 9.076 | 9.284 | 13,683 | -0.01(-0.11%) |
Jan 05, 2016 | 9.452 | 9.491 | 9.125 | 9.293 | 39,617 | -0.12(-1.26%) |
Jan 04, 2016 | 9.145 | 9.412 | 8.917 | 9.412 | 15,449 | +0.20(+2.15%) |
Dec 31, 2015 | 9.412 | 9.214 | 9.214 | 9.214 | 18,610 | -0.10(-1.06%) |
Dec 30, 2015 | 9.195 | 9.570 | 9.195 | 9.313 | 9,660 | -0.04(-0.42%) |
Dec 29, 2015 | 9.788 | 9.867 | 9.303 | 9.353 | 20,135 | -0.34(-3.47%) |
Dec 28, 2015 | 9.590 | 9.904 | 9.590 | 9.689 | 16,727 | +0.10(+1.03%) |
Dec 24, 2015 | 9.798 | 9.590 | 9.590 | 9.590 | 20,633 | -0.13(-1.32%) |
Dec 23, 2015 | 8.868 | 9.808 | 8.868 | 9.719 | 30,808 | +0.60(+6.62%) |
Dec 22, 2015 | 9.244 | 9.560 | 9.056 | 9.115 | 25,321 | -0.36(-3.76%) |
Dec 21, 2015 | 9.392 | 9.590 | 9.195 | 9.471 | 31,201 | +0.05(+0.52%) |
Dec 18, 2015 | 9.027 | 9.432 | 8.947 | 9.422 | 34,231 | +0.25(+2.69%) |
Dec 17, 2015 | 9.224 | 9.368 | 9.007 | 9.175 | 24,398 | -0.05(-0.54%) |
Dec 16, 2015 | 9.254 | 9.442 | 9.096 | 9.224 | 63,331 | -0.07(-0.74%) |
Dec 15, 2015 | 9.106 | 9.422 | 8.918 | 9.293 | 18,021 | -0.02(-0.21%) |
Dec 14, 2015 | 9.442 | 9.452 | 8.552 | 9.313 | 22,804 | -0.15(-1.57%) |
Dec 11, 2015 | 9.412 | 9.600 | 9.125 | 9.462 | 23,313 | +0.03(+0.31%) |
Dec 10, 2015 | 9.610 | 10.02 | 9.412 | 9.432 | 14,236 | -0.18(-1.85%) |
Dec 09, 2015 | 9.738 | 9.778 | 9.412 | 9.610 | 17,453 | +0.20(+2.10%) |
Dec 08, 2015 | 9.491 | 9.610 | 9.392 | 9.412 | 9,289 | -0.25(-2.56%) |
Dec 07, 2015 | 9.748 | 9.887 | 9.531 | 9.659 | 19,206 | -0.23(-2.30%) |
Dec 04, 2015 | 9.887 | 9.887 | 9.699 | 9.887 | 25,856 | +0.01(+0.10%) |
Dec 03, 2015 | 9.887 | 10.03 | 9.778 | 9.877 | 72,716 | +0.02(+0.20%) |
Dec 02, 2015 | 9.748 | 9.906 | 9.748 | 9.857 | 6,123 | -0.03(-0.30%) |