Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.230 | 8.322 | 8.207 | 8.230 | 670,196 | +0.01(+0.09%) |
Feb 26, 2016 | 8.207 | 8.283 | 8.101 | 8.223 | 574,659 | +0.04(+0.47%) |
Feb 25, 2016 | 8.192 | 8.626 | 8.055 | 8.184 | 667,820 | +0.37(+4.67%) |
Feb 24, 2016 | 7.712 | 7.872 | 7.613 | 7.819 | 322,028 | +0.04(+0.49%) |
Feb 23, 2016 | 7.819 | 7.948 | 7.735 | 7.781 | 442,469 | -0.08(-0.97%) |
Feb 22, 2016 | 7.895 | 8.017 | 7.830 | 7.857 | 465,828 | +0.06(+0.78%) |
Feb 19, 2016 | 7.789 | 7.857 | 7.750 | 7.796 | 442,401 | +0.00(+0.00%) |
Feb 18, 2016 | 7.682 | 7.903 | 7.640 | 7.796 | 714,905 | +0.14(+1.79%) |
Feb 17, 2016 | 7.568 | 7.846 | 7.568 | 7.659 | 599,286 | +0.14(+1.92%) |
Feb 16, 2016 | 7.431 | 7.560 | 7.393 | 7.514 | 484,452 | +0.17(+2.28%) |
Feb 12, 2016 | 7.202 | 7.347 | 7.347 | 7.347 | 553,231 | +0.24(+3.32%) |
Feb 11, 2016 | 7.096 | 7.240 | 7.046 | 7.111 | 575,838 | -0.10(-1.40%) |
Feb 10, 2016 | 7.219 | 7.445 | 7.144 | 7.212 | 665,353 | +0.08(+1.16%) |
Feb 09, 2016 | 7.129 | 7.287 | 7.099 | 7.129 | 694,030 | -0.10(-1.35%) |
Feb 08, 2016 | 7.249 | 7.283 | 7.095 | 7.227 | 559,648 | -0.12(-1.64%) |
Feb 05, 2016 | 7.332 | 7.392 | 7.234 | 7.347 | 728,079 | -0.05(-0.61%) |
Feb 04, 2016 | 7.347 | 7.422 | 7.272 | 7.392 | 695,123 | +0.05(+0.61%) |
Feb 03, 2016 | 7.332 | 7.355 | 7.197 | 7.347 | 672,903 | +0.08(+1.03%) |
Feb 02, 2016 | 7.347 | 7.347 | 7.167 | 7.272 | 465,968 | -0.17(-2.22%) |
Feb 01, 2016 | 7.543 | 7.543 | 7.295 | 7.437 | 542,969 | -0.20(-2.56%) |
Jan 29, 2016 | 7.445 | 7.663 | 7.438 | 7.633 | 907,366 | +0.23(+3.05%) |
Jan 28, 2016 | 7.460 | 7.513 | 7.370 | 7.407 | 442,208 | +0.04(+0.51%) |
Jan 27, 2016 | 7.558 | 7.603 | 7.362 | 7.370 | 595,505 | -0.23(-2.97%) |
Jan 26, 2016 | 7.249 | 7.610 | 7.197 | 7.595 | 962,915 | +0.41(+5.65%) |
Jan 25, 2016 | 7.234 | 7.460 | 7.163 | 7.189 | 697,752 | -0.08(-1.14%) |
Jan 22, 2016 | 7.212 | 7.355 | 7.084 | 7.272 | 889,562 | +0.13(+1.79%) |
Jan 21, 2016 | 7.114 | 7.234 | 7.061 | 7.144 | 779,074 | +0.02(+0.32%) |
Jan 20, 2016 | 6.858 | 7.257 | 6.768 | 7.122 | 2,111,470 | +0.14(+2.05%) |
Jan 19, 2016 | 7.099 | 7.137 | 6.915 | 6.979 | 988,212 | -0.04(-0.54%) |
Jan 15, 2016 | 7.167 | 7.016 | 7.016 | 7.016 | 1,266,460 | -0.35(-4.80%) |
Jan 14, 2016 | 7.588 | 7.588 | 7.332 | 7.370 | 1,239,062 | -0.17(-2.20%) |
Jan 13, 2016 | 8.047 | 8.024 | 7.520 | 7.535 | 1,014,974 | -0.51(-6.36%) |
Jan 12, 2016 | 8.415 | 8.430 | 7.994 | 8.047 | 664,601 | -0.29(-3.52%) |
Jan 11, 2016 | 8.107 | 8.366 | 8.092 | 8.340 | 798,190 | +0.25(+3.07%) |
Jan 08, 2016 | 8.385 | 8.490 | 8.084 | 8.092 | 996,170 | -0.05(-0.55%) |
Jan 07, 2016 | 8.182 | 8.310 | 8.129 | 8.137 | 887,176 | -0.23(-2.79%) |
Jan 06, 2016 | 8.581 | 8.656 | 8.310 | 8.370 | 774,540 | -0.33(-3.80%) |
Jan 05, 2016 | 8.611 | 8.750 | 8.528 | 8.701 | 1,125,172 | +0.11(+1.22%) |
Jan 04, 2016 | 8.769 | 8.791 | 8.528 | 8.596 | 665,651 | -0.39(-4.35%) |
Dec 31, 2015 | 9.145 | 8.987 | 8.987 | 8.987 | 548,657 | -0.19(-2.05%) |
Dec 30, 2015 | 9.257 | 9.302 | 9.137 | 9.175 | 383,996 | -0.08(-0.89%) |
Dec 29, 2015 | 9.152 | 9.280 | 9.122 | 9.257 | 676,392 | +0.14(+1.48%) |
Dec 28, 2015 | 9.092 | 9.141 | 9.009 | 9.122 | 255,417 | +0.01(+0.08%) |
Dec 24, 2015 | 9.137 | 9.114 | 9.114 | 9.114 | 132,443 | -0.02(-0.25%) |
Dec 23, 2015 | 9.084 | 9.137 | 8.972 | 9.137 | 430,951 | +0.11(+1.25%) |
Dec 22, 2015 | 9.002 | 9.129 | 8.923 | 9.024 | 552,704 | +0.05(+0.50%) |
Dec 21, 2015 | 8.814 | 8.994 | 8.799 | 8.979 | 540,531 | +0.23(+2.58%) |
Dec 18, 2015 | 9.137 | 9.137 | 8.731 | 8.753 | 1,513,430 | -0.38(-4.20%) |
Dec 17, 2015 | 9.257 | 9.280 | 9.084 | 9.137 | 482,469 | -0.12(-1.30%) |
Dec 16, 2015 | 9.160 | 9.272 | 9.099 | 9.257 | 788,347 | +0.16(+1.74%) |
Dec 15, 2015 | 9.107 | 9.167 | 9.047 | 9.099 | 481,449 | +0.05(+0.58%) |
Dec 14, 2015 | 9.114 | 9.220 | 8.949 | 9.047 | 418,276 | -0.09(-0.99%) |
Dec 11, 2015 | 9.129 | 9.325 | 9.047 | 9.137 | 907,898 | -0.13(-1.38%) |
Dec 10, 2015 | 9.160 | 9.317 | 9.122 | 9.265 | 544,260 | +0.11(+1.23%) |
Dec 09, 2015 | 9.145 | 9.378 | 9.122 | 9.152 | 893,578 | -0.02(-0.25%) |
Dec 08, 2015 | 9.363 | 9.408 | 9.107 | 9.175 | 666,647 | -0.26(-2.71%) |
Dec 07, 2015 | 9.445 | 9.539 | 9.310 | 9.430 | 308,766 | -0.02(-0.24%) |
Dec 04, 2015 | 9.423 | 9.641 | 9.423 | 9.453 | 505,468 | +0.05(+0.56%) |
Dec 03, 2015 | 9.746 | 9.784 | 9.385 | 9.400 | 543,934 | -0.32(-3.25%) |
Dec 02, 2015 | 10.12 | 10.13 | 9.678 | 9.716 | 475,884 | -0.43(-4.23%) |