Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.360 | 8.570 | 8.150 | 8.300 | 126,199 | -0.07(-0.84%) |
Feb 26, 2016 | 8.240 | 8.690 | 8.090 | 8.370 | 78,193 | +0.26(+3.21%) |
Feb 25, 2016 | 7.940 | 8.140 | 7.940 | 8.110 | 54,263 | +0.26(+3.31%) |
Feb 24, 2016 | 7.950 | 8.030 | 7.570 | 7.850 | 82,182 | -0.12(-1.51%) |
Feb 23, 2016 | 8.340 | 8.420 | 7.810 | 7.970 | 67,334 | -0.37(-4.44%) |
Feb 22, 2016 | 8.010 | 8.500 | 7.678 | 8.340 | 350,686 | +0.37(+4.64%) |
Feb 19, 2016 | 7.750 | 8.095 | 7.600 | 7.970 | 83,102 | +0.22(+2.84%) |
Feb 18, 2016 | 8.080 | 8.200 | 7.680 | 7.750 | 68,724 | -0.30(-3.73%) |
Feb 17, 2016 | 8.000 | 8.120 | 7.490 | 8.050 | 132,144 | +0.08(+1.00%) |
Feb 16, 2016 | 8.010 | 8.185 | 7.750 | 7.970 | 180,150 | +0.08(+1.01%) |
Feb 12, 2016 | 7.680 | 7.890 | 7.890 | 7.890 | 311,300 | +0.40(+5.34%) |
Feb 11, 2016 | 7.650 | 7.780 | 6.800 | 7.490 | 175,601 | -0.33(-4.22%) |
Feb 10, 2016 | 8.690 | 8.700 | 7.780 | 7.820 | 164,283 | -0.83(-9.60%) |
Feb 09, 2016 | 8.700 | 8.700 | 8.320 | 8.650 | 115,358 | -0.24(-2.70%) |
Feb 08, 2016 | 9.000 | 9.000 | 7.850 | 8.890 | 126,095 | -0.26(-2.84%) |
Feb 05, 2016 | 9.190 | 9.620 | 9.080 | 9.150 | 108,644 | -0.05(-0.54%) |
Feb 04, 2016 | 8.950 | 9.570 | 8.860 | 9.200 | 74,941 | +0.29(+3.25%) |
Feb 03, 2016 | 9.030 | 9.040 | 8.480 | 8.910 | 93,568 | +0.04(+0.45%) |
Feb 02, 2016 | 8.810 | 8.940 | 8.510 | 8.870 | 111,858 | -0.10(-1.11%) |
Feb 01, 2016 | 9.120 | 9.200 | 8.650 | 8.970 | 84,101 | -0.18(-1.97%) |
Jan 29, 2016 | 8.660 | 9.230 | 8.250 | 9.150 | 153,632 | +0.55(+6.40%) |
Jan 28, 2016 | 8.990 | 9.030 | 8.400 | 8.600 | 173,409 | -0.16(-1.83%) |
Jan 27, 2016 | 8.830 | 9.020 | 8.600 | 8.760 | 143,780 | -0.04(-0.45%) |
Jan 26, 2016 | 8.820 | 8.900 | 8.470 | 8.800 | 96,166 | +0.13(+1.50%) |
Jan 25, 2016 | 8.550 | 8.950 | 8.500 | 8.670 | 160,635 | +0.10(+1.17%) |
Jan 22, 2016 | 8.510 | 8.820 | 8.310 | 8.570 | 205,853 | +0.31(+3.75%) |
Jan 21, 2016 | 8.200 | 8.500 | 7.910 | 8.260 | 162,924 | +0.08(+0.98%) |
Jan 20, 2016 | 8.220 | 8.440 | 8.035 | 8.180 | 312,197 | -0.22(-2.62%) |
Jan 19, 2016 | 8.590 | 8.899 | 8.080 | 8.400 | 247,890 | -0.27(-3.11%) |
Jan 15, 2016 | 8.360 | 8.670 | 8.670 | 8.670 | 210,900 | +0.03(+0.35%) |
Jan 14, 2016 | 8.310 | 8.850 | 7.980 | 8.640 | 167,282 | +0.24(+2.86%) |
Jan 13, 2016 | 8.900 | 9.130 | 8.265 | 8.400 | 144,496 | -0.48(-5.41%) |
Jan 12, 2016 | 8.550 | 9.090 | 8.150 | 8.880 | 212,540 | +0.26(+3.02%) |
Jan 11, 2016 | 8.920 | 8.935 | 8.100 | 8.620 | 232,111 | -0.24(-2.71%) |
Jan 08, 2016 | 9.030 | 9.559 | 8.800 | 8.860 | 226,982 | -0.11(-1.23%) |
Jan 07, 2016 | 9.400 | 9.400 | 8.790 | 8.970 | 282,381 | -0.64(-6.66%) |
Jan 06, 2016 | 10.07 | 10.07 | 9.400 | 9.610 | 376,817 | -0.59(-5.78%) |
Jan 05, 2016 | 10.52 | 10.64 | 10.05 | 10.20 | 234,505 | -0.33(-3.13%) |
Jan 04, 2016 | 11.34 | 11.34 | 10.21 | 10.53 | 440,585 | -0.99(-8.59%) |
Dec 31, 2015 | 11.26 | 11.52 | 11.52 | 11.52 | 258,400 | +0.22(+1.95%) |
Dec 30, 2015 | 10.66 | 11.75 | 10.66 | 11.30 | 326,038 | +0.46(+4.24%) |
Dec 29, 2015 | 10.30 | 11.01 | 10.30 | 10.84 | 303,067 | +0.53(+5.14%) |
Dec 28, 2015 | 10.10 | 10.49 | 10.01 | 10.31 | 201,810 | +0.10(+0.98%) |
Dec 24, 2015 | 10.28 | 10.21 | 10.21 | 10.21 | 59,600 | -0.05(-0.49%) |
Dec 23, 2015 | 10.58 | 10.58 | 10.13 | 10.26 | 141,292 | -0.21(-2.01%) |
Dec 22, 2015 | 10.48 | 10.55 | 10.24 | 10.47 | 296,904 | +0.01(+0.10%) |
Dec 21, 2015 | 10.14 | 10.50 | 9.900 | 10.46 | 369,844 | +0.39(+3.87%) |
Dec 18, 2015 | 10.19 | 10.35 | 9.980 | 10.07 | 1,620,909 | -0.15(-1.47%) |
Dec 17, 2015 | 10.35 | 10.52 | 9.920 | 10.22 | 261,714 | -0.20(-1.92%) |
Dec 16, 2015 | 10.46 | 10.47 | 9.980 | 10.42 | 285,281 | +0.16(+1.56%) |
Dec 15, 2015 | 10.17 | 10.63 | 10.17 | 10.26 | 217,464 | +0.09(+0.88%) |
Dec 14, 2015 | 10.04 | 10.46 | 9.840 | 10.17 | 271,755 | +0.14(+1.40%) |
Dec 11, 2015 | 10.16 | 10.78 | 9.720 | 10.03 | 231,127 | -0.21(-2.05%) |
Dec 10, 2015 | 10.04 | 10.49 | 9.930 | 10.24 | 152,708 | +0.26(+2.61%) |
Dec 09, 2015 | 10.39 | 10.90 | 9.860 | 9.980 | 240,251 | -0.47(-4.50%) |
Dec 08, 2015 | 9.480 | 10.60 | 9.400 | 10.45 | 508,498 | +0.84(+8.74%) |
Dec 07, 2015 | 9.840 | 9.945 | 9.450 | 9.610 | 163,680 | -0.24(-2.44%) |
Dec 04, 2015 | 9.830 | 10.00 | 9.640 | 9.850 | 107,650 | +0.14(+1.44%) |
Dec 03, 2015 | 10.05 | 10.16 | 9.700 | 9.710 | 200,215 | -0.19(-1.92%) |
Dec 02, 2015 | 9.700 | 10.03 | 9.700 | 9.900 | 190,335 | +0.24(+2.48%) |