Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.561 | 8.627 | 8.478 | 8.536 | 4,274 | +0.02(+0.18%) |
Feb 26, 2016 | 8.395 | 8.784 | 8.395 | 8.520 | 20,921 | +0.11(+1.29%) |
Feb 25, 2016 | 8.387 | 8.577 | 8.288 | 8.412 | 4,087 | -0.04(-0.49%) |
Feb 24, 2016 | 8.536 | 8.569 | 8.180 | 8.453 | 5,351 | -0.08(-0.97%) |
Feb 23, 2016 | 8.389 | 8.561 | 8.389 | 8.536 | 1,031 | +0.15(+1.76%) |
Feb 22, 2016 | 8.511 | 8.642 | 8.372 | 8.389 | 14,789 | -0.13(-1.54%) |
Feb 19, 2016 | 8.651 | 8.651 | 8.446 | 8.520 | 6,675 | -0.16(-1.79%) |
Feb 18, 2016 | 8.798 | 8.798 | 8.483 | 8.675 | 12,411 | -0.07(-0.84%) |
Feb 17, 2016 | 8.667 | 8.904 | 8.446 | 8.749 | 20,227 | -0.05(-0.56%) |
Feb 16, 2016 | 8.004 | 8.822 | 8.004 | 8.798 | 25,305 | +0.78(+9.69%) |
Feb 12, 2016 | 8.037 | 8.020 | 8.020 | 8.020 | 7,575 | -0.00(-0.05%) |
Feb 11, 2016 | 8.061 | 8.069 | 7.979 | 8.024 | 12,212 | -0.09(-1.11%) |
Feb 10, 2016 | 8.160 | 8.364 | 8.012 | 8.115 | 10,797 | +0.03(+0.35%) |
Feb 09, 2016 | 8.102 | 8.145 | 8.061 | 8.086 | 8,371 | -0.07(-0.90%) |
Feb 08, 2016 | 8.364 | 8.516 | 8.061 | 8.160 | 14,767 | -0.18(-2.16%) |
Feb 05, 2016 | 8.601 | 8.601 | 8.045 | 8.340 | 3,778 | -0.12(-1.45%) |
Feb 04, 2016 | 8.626 | 8.626 | 8.399 | 8.462 | 9,001 | -0.13(-1.52%) |
Feb 03, 2016 | 8.790 | 8.847 | 8.462 | 8.593 | 18,556 | -0.00(-0.05%) |
Feb 02, 2016 | 8.691 | 8.998 | 8.487 | 8.597 | 24,572 | -0.10(-1.18%) |
Feb 01, 2016 | 8.700 | 8.962 | 8.421 | 8.700 | 35,174 | +0.14(+1.63%) |
Jan 29, 2016 | 8.536 | 8.757 | 8.536 | 8.561 | 19,575 | -0.09(-1.04%) |
Jan 28, 2016 | 8.790 | 8.872 | 8.593 | 8.651 | 5,542 | -0.07(-0.75%) |
Jan 27, 2016 | 8.773 | 8.790 | 8.634 | 8.716 | 5,801 | +0.01(+0.09%) |
Jan 26, 2016 | 8.511 | 8.978 | 8.475 | 8.708 | 16,788 | +0.13(+1.48%) |
Jan 25, 2016 | 8.667 | 8.847 | 8.356 | 8.581 | 14,535 | -0.11(-1.21%) |
Jan 22, 2016 | 8.593 | 8.921 | 8.593 | 8.686 | 14,590 | +0.12(+1.37%) |
Jan 21, 2016 | 8.691 | 8.691 | 8.307 | 8.569 | 21,123 | -0.02(-0.19%) |
Jan 20, 2016 | 7.926 | 8.618 | 7.926 | 8.585 | 19,241 | +0.38(+4.69%) |
Jan 19, 2016 | 8.634 | 8.634 | 7.791 | 8.200 | 21,021 | +0.33(+4.16%) |
Jan 15, 2016 | 8.389 | 7.873 | 7.873 | 7.873 | 43,865 | -0.32(-3.90%) |
Jan 14, 2016 | 8.814 | 8.822 | 8.192 | 8.192 | 81,279 | -0.53(-6.11%) |
Jan 13, 2016 | 8.780 | 8.806 | 8.543 | 8.725 | 19,206 | -0.07(-0.83%) |
Jan 12, 2016 | 8.453 | 8.831 | 8.453 | 8.798 | 9,727 | +0.19(+2.19%) |
Jan 11, 2016 | 8.634 | 8.634 | 8.389 | 8.610 | 12,155 | +0.12(+1.45%) |
Jan 08, 2016 | 8.828 | 8.828 | 8.430 | 8.487 | 20,805 | -0.28(-3.17%) |
Jan 07, 2016 | 8.610 | 8.779 | 8.583 | 8.765 | 8,537 | -0.07(-0.74%) |
Jan 06, 2016 | 8.601 | 8.831 | 8.438 | 8.831 | 20,214 | +0.07(+0.84%) |
Jan 05, 2016 | 8.814 | 8.814 | 8.642 | 8.757 | 5,823 | +0.05(+0.56%) |
Jan 04, 2016 | 8.822 | 8.822 | 8.454 | 8.708 | 13,548 | -0.09(-1.02%) |
Dec 31, 2015 | 8.511 | 8.798 | 8.798 | 8.798 | 9,530 | +0.30(+3.56%) |
Dec 30, 2015 | 8.601 | 8.732 | 8.446 | 8.495 | 12,017 | -0.10(-1.14%) |
Dec 29, 2015 | 8.389 | 8.593 | 8.192 | 8.593 | 38,373 | +0.15(+1.74%) |
Dec 28, 2015 | 8.912 | 8.912 | 8.402 | 8.446 | 23,212 | -0.34(-3.91%) |
Dec 24, 2015 | 8.994 | 8.790 | 8.790 | 8.790 | 4,643 | -0.05(-0.56%) |
Dec 23, 2015 | 8.626 | 9.002 | 8.390 | 8.839 | 36,929 | +0.12(+1.36%) |
Dec 22, 2015 | 8.585 | 8.724 | 8.405 | 8.720 | 7,486 | +0.24(+2.85%) |
Dec 21, 2015 | 8.593 | 8.780 | 8.389 | 8.479 | 7,595 | -0.02(-0.29%) |
Dec 18, 2015 | 8.380 | 8.511 | 8.266 | 8.503 | 13,967 | +0.15(+1.76%) |
Dec 17, 2015 | 8.430 | 8.773 | 8.356 | 8.356 | 10,460 | -0.07(-0.87%) |
Dec 16, 2015 | 8.520 | 8.757 | 8.430 | 8.430 | 9,375 | +0.01(+0.06%) |
Dec 15, 2015 | 8.430 | 8.781 | 8.372 | 8.424 | 10,445 | +0.07(+0.82%) |
Dec 14, 2015 | 8.634 | 8.888 | 8.348 | 8.356 | 14,293 | -0.14(-1.64%) |
Dec 11, 2015 | 8.380 | 8.544 | 8.217 | 8.495 | 13,702 | +0.22(+2.67%) |
Dec 10, 2015 | 8.266 | 8.307 | 8.217 | 8.274 | 4,162 | +0.02(+0.30%) |
Dec 09, 2015 | 8.200 | 8.438 | 8.200 | 8.250 | 14,216 | -0.03(-0.32%) |
Dec 08, 2015 | 8.880 | 8.880 | 8.151 | 8.276 | 11,902 | -0.17(-2.01%) |
Dec 07, 2015 | 7.611 | 8.953 | 7.611 | 8.446 | 29,763 | -0.16(-1.81%) |
Dec 04, 2015 | 8.634 | 8.691 | 8.561 | 8.601 | 19,597 | +0.00(+0.00%) |
Dec 03, 2015 | 8.937 | 8.945 | 8.593 | 8.601 | 16,643 | -0.30(-3.40%) |
Dec 02, 2015 | 8.806 | 8.962 | 8.806 | 8.904 | 8,349 | +0.05(+0.55%) |