Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.930 | 9.000 | 8.840 | 8.930 | 330,184 | +0.03(+0.34%) |
Feb 26, 2016 | 9.160 | 9.166 | 8.890 | 8.900 | 628,608 | -0.02(-0.22%) |
Feb 25, 2016 | 8.910 | 8.955 | 8.690 | 8.920 | 453,674 | -0.05(-0.56%) |
Feb 24, 2016 | 8.590 | 9.020 | 8.500 | 8.970 | 388,767 | +0.19(+2.16%) |
Feb 23, 2016 | 8.880 | 8.940 | 8.775 | 8.780 | 196,444 | -0.14(-1.57%) |
Feb 22, 2016 | 8.910 | 9.090 | 8.890 | 8.920 | 508,688 | +0.11(+1.25%) |
Feb 19, 2016 | 8.780 | 8.880 | 8.700 | 8.810 | 189,647 | -0.02(-0.23%) |
Feb 18, 2016 | 8.870 | 8.950 | 8.755 | 8.830 | 347,917 | +0.02(+0.23%) |
Feb 17, 2016 | 8.940 | 9.000 | 8.760 | 8.810 | 542,173 | -0.09(-1.01%) |
Feb 16, 2016 | 8.450 | 8.940 | 8.420 | 8.900 | 926,047 | +0.60(+7.23%) |
Feb 12, 2016 | 8.000 | 8.300 | 8.300 | 8.300 | 436,900 | +0.23(+2.85%) |
Feb 11, 2016 | 8.040 | 8.270 | 8.000 | 8.070 | 552,383 | -0.18(-2.18%) |
Feb 10, 2016 | 8.100 | 8.360 | 8.050 | 8.250 | 593,548 | +0.02(+0.24%) |
Feb 09, 2016 | 8.250 | 8.500 | 8.180 | 8.230 | 600,286 | -0.16(-1.91%) |
Feb 08, 2016 | 8.530 | 8.570 | 8.260 | 8.390 | 1,018,743 | -0.21(-2.44%) |
Feb 05, 2016 | 8.760 | 8.862 | 8.580 | 8.600 | 318,025 | -0.15(-1.71%) |
Feb 04, 2016 | 8.730 | 9.040 | 8.720 | 8.750 | 633,872 | +0.02(+0.23%) |
Feb 03, 2016 | 8.680 | 8.790 | 8.500 | 8.730 | 323,198 | +0.09(+1.04%) |
Feb 02, 2016 | 8.740 | 8.800 | 8.570 | 8.640 | 346,694 | -0.16(-1.82%) |
Feb 01, 2016 | 8.780 | 8.880 | 8.780 | 8.800 | 229,733 | -0.12(-1.35%) |
Jan 29, 2016 | 8.780 | 8.940 | 8.700 | 8.920 | 339,474 | +0.27(+3.12%) |
Jan 28, 2016 | 8.810 | 8.890 | 8.530 | 8.650 | 372,131 | -0.04(-0.46%) |
Jan 27, 2016 | 8.900 | 9.030 | 8.640 | 8.690 | 505,903 | -0.28(-3.12%) |
Jan 26, 2016 | 8.780 | 9.020 | 8.670 | 8.970 | 381,239 | +0.19(+2.16%) |
Jan 25, 2016 | 9.000 | 9.000 | 8.720 | 8.780 | 435,104 | -0.23(-2.55%) |
Jan 22, 2016 | 9.050 | 9.290 | 8.915 | 9.010 | 1,039,485 | +0.16(+1.81%) |
Jan 21, 2016 | 8.580 | 8.950 | 8.320 | 8.850 | 745,915 | +0.29(+3.39%) |
Jan 20, 2016 | 8.330 | 8.640 | 8.295 | 8.560 | 1,264,606 | -0.01(-0.12%) |
Jan 19, 2016 | 8.220 | 8.620 | 8.210 | 8.570 | 1,340,640 | +0.57(+7.13%) |
Jan 15, 2016 | 8.310 | 8.000 | 8.000 | 8.000 | 1,136,200 | -0.51(-5.99%) |
Jan 14, 2016 | 8.500 | 8.580 | 8.239 | 8.510 | 1,242,752 | +0.08(+0.95%) |
Jan 13, 2016 | 8.620 | 8.721 | 8.410 | 8.430 | 922,336 | -0.21(-2.43%) |
Jan 12, 2016 | 8.700 | 8.770 | 8.500 | 8.640 | 1,021,356 | +0.00(+0.00%) |
Jan 11, 2016 | 8.640 | 8.730 | 8.600 | 8.640 | 642,128 | -0.06(-0.69%) |
Jan 08, 2016 | 8.660 | 8.820 | 8.600 | 8.700 | 886,230 | +0.20(+2.35%) |
Jan 07, 2016 | 9.000 | 9.060 | 8.500 | 8.500 | 1,459,590 | -0.71(-7.71%) |
Jan 06, 2016 | 9.380 | 9.420 | 9.040 | 9.210 | 1,459,789 | -0.31(-3.26%) |
Jan 05, 2016 | 9.780 | 9.780 | 9.469 | 9.520 | 532,594 | -0.10(-1.04%) |
Jan 04, 2016 | 9.400 | 9.730 | 9.250 | 9.620 | 680,696 | -0.08(-0.82%) |
Dec 31, 2015 | 9.460 | 9.700 | 9.700 | 9.700 | 499,700 | +0.13(+1.36%) |
Dec 30, 2015 | 9.750 | 9.900 | 9.410 | 9.570 | 1,187,664 | -0.23(-2.40%) |
Dec 29, 2015 | 9.780 | 9.890 | 9.720 | 9.805 | 594,605 | +0.00(+0.05%) |
Dec 28, 2015 | 9.800 | 9.910 | 9.680 | 9.800 | 565,556 | -0.03(-0.31%) |
Dec 24, 2015 | 9.930 | 9.830 | 9.830 | 9.830 | 456,500 | -0.04(-0.41%) |
Dec 23, 2015 | 9.890 | 9.990 | 9.770 | 9.870 | 935,316 | +0.06(+0.61%) |
Dec 22, 2015 | 9.960 | 9.980 | 9.610 | 9.810 | 761,389 | -0.15(-1.51%) |
Dec 21, 2015 | 9.850 | 10.09 | 9.760 | 9.960 | 1,295,736 | +0.20(+2.05%) |
Dec 18, 2015 | 9.500 | 9.800 | 9.455 | 9.760 | 1,768,126 | +0.20(+2.09%) |
Dec 17, 2015 | 9.740 | 9.770 | 9.500 | 9.560 | 1,419,787 | -0.13(-1.34%) |
Dec 16, 2015 | 9.500 | 9.750 | 9.320 | 9.690 | 3,290,866 | +0.51(+5.56%) |
Dec 15, 2015 | 9.020 | 9.210 | 9.020 | 9.180 | 1,056,472 | +0.18(+2.00%) |
Dec 14, 2015 | 9.070 | 9.150 | 8.880 | 9.000 | 824,748 | +0.10(+1.12%) |
Dec 11, 2015 | 8.860 | 9.080 | 8.815 | 8.900 | 1,019,383 | -0.05(-0.56%) |
Dec 10, 2015 | 8.800 | 9.000 | 8.700 | 8.950 | 443,465 | +0.12(+1.36%) |
Dec 09, 2015 | 8.950 | 9.130 | 8.740 | 8.830 | 514,110 | -0.12(-1.34%) |
Dec 08, 2015 | 8.950 | 9.110 | 8.800 | 8.950 | 738,568 | -0.14(-1.54%) |
Dec 07, 2015 | 9.070 | 9.200 | 8.930 | 9.090 | 835,654 | +0.01(+0.11%) |
Dec 04, 2015 | 8.900 | 9.100 | 8.770 | 9.080 | 1,099,704 | +0.20(+2.25%) |
Dec 03, 2015 | 8.830 | 8.900 | 8.730 | 8.880 | 819,386 | +0.10(+1.14%) |
Dec 02, 2015 | 8.780 | 8.800 | 8.730 | 8.780 | 590,856 | -0.01(-0.11%) |