Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.767 | 8.916 | 8.684 | 8.701 | 86,060 | -0.07(-0.75%) |
Feb 26, 2016 | 8.701 | 8.808 | 8.552 | 8.767 | 96,995 | +0.07(+0.76%) |
Feb 25, 2016 | 8.693 | 8.751 | 8.618 | 8.701 | 75,059 | +0.05(+0.57%) |
Feb 24, 2016 | 8.552 | 8.660 | 8.453 | 8.651 | 75,045 | +0.02(+0.19%) |
Feb 23, 2016 | 8.635 | 8.726 | 8.602 | 8.635 | 114,197 | -0.06(-0.67%) |
Feb 22, 2016 | 8.643 | 8.751 | 8.543 | 8.693 | 176,952 | +0.06(+0.67%) |
Feb 19, 2016 | 8.660 | 8.668 | 8.585 | 8.635 | 90,541 | -0.03(-0.38%) |
Feb 18, 2016 | 8.668 | 8.742 | 8.594 | 8.668 | 100,046 | +0.01(+0.10%) |
Feb 17, 2016 | 8.784 | 8.800 | 8.560 | 8.660 | 151,903 | -0.03(-0.38%) |
Feb 16, 2016 | 8.775 | 8.874 | 8.610 | 8.693 | 139,389 | +0.08(+0.96%) |
Feb 12, 2016 | 8.511 | 8.610 | 8.610 | 8.610 | 74,185 | +0.13(+1.56%) |
Feb 11, 2016 | 8.453 | 8.594 | 8.387 | 8.478 | 78,367 | -0.12(-1.44%) |
Feb 10, 2016 | 8.684 | 8.800 | 8.544 | 8.602 | 101,995 | +0.00(+0.00%) |
Feb 09, 2016 | 8.602 | 8.800 | 8.602 | 8.602 | 77,412 | -0.14(-1.61%) |
Feb 08, 2016 | 8.503 | 8.759 | 8.445 | 8.742 | 102,447 | +0.13(+1.54%) |
Feb 05, 2016 | 8.817 | 8.957 | 8.569 | 8.610 | 137,999 | -0.26(-2.98%) |
Feb 04, 2016 | 8.775 | 9.139 | 8.428 | 8.874 | 122,616 | -0.13(-1.47%) |
Feb 03, 2016 | 8.040 | 9.040 | 7.982 | 9.007 | 289,417 | +1.07(+13.54%) |
Feb 02, 2016 | 8.106 | 8.222 | 7.866 | 7.933 | 93,129 | -0.25(-3.03%) |
Feb 01, 2016 | 7.916 | 8.255 | 7.850 | 8.180 | 268,306 | +0.21(+2.70%) |
Jan 29, 2016 | 7.957 | 8.048 | 7.891 | 7.966 | 338,492 | +0.03(+0.42%) |
Jan 28, 2016 | 7.933 | 8.073 | 7.908 | 7.933 | 165,992 | +0.01(+0.10%) |
Jan 27, 2016 | 8.205 | 8.213 | 7.908 | 7.924 | 184,420 | -0.32(-3.91%) |
Jan 26, 2016 | 8.346 | 8.552 | 8.147 | 8.246 | 233,237 | -0.08(-0.99%) |
Jan 25, 2016 | 8.387 | 8.585 | 8.313 | 8.329 | 110,141 | -0.06(-0.69%) |
Jan 22, 2016 | 8.180 | 8.403 | 8.123 | 8.387 | 198,360 | +0.30(+3.68%) |
Jan 21, 2016 | 8.139 | 8.263 | 8.040 | 8.089 | 194,616 | -0.07(-0.81%) |
Jan 20, 2016 | 8.015 | 8.197 | 7.891 | 8.156 | 176,595 | -0.01(-0.10%) |
Jan 19, 2016 | 8.123 | 8.222 | 8.073 | 8.164 | 175,547 | +0.08(+1.02%) |
Jan 15, 2016 | 7.850 | 8.081 | 8.081 | 8.081 | 235,022 | -0.01(-0.10%) |
Jan 14, 2016 | 8.114 | 8.189 | 7.974 | 8.089 | 147,086 | +0.10(+1.24%) |
Jan 13, 2016 | 8.180 | 8.213 | 7.891 | 7.990 | 169,805 | -0.16(-1.93%) |
Jan 12, 2016 | 8.123 | 8.172 | 7.957 | 8.147 | 121,261 | +0.13(+1.65%) |
Jan 11, 2016 | 7.982 | 8.114 | 7.804 | 8.015 | 189,682 | +0.14(+1.78%) |
Jan 08, 2016 | 8.015 | 8.114 | 7.850 | 7.875 | 101,481 | -0.14(-1.75%) |
Jan 07, 2016 | 7.916 | 8.304 | 7.916 | 8.015 | 132,777 | -0.04(-0.51%) |
Jan 06, 2016 | 8.065 | 8.156 | 7.990 | 8.056 | 201,382 | -0.14(-1.71%) |
Jan 05, 2016 | 8.023 | 8.213 | 8.015 | 8.197 | 89,613 | +0.22(+2.80%) |
Jan 04, 2016 | 7.916 | 8.280 | 7.817 | 7.974 | 165,416 | -0.10(-1.23%) |
Dec 31, 2015 | 8.180 | 8.073 | 8.073 | 8.073 | 110,129 | -0.13(-1.61%) |
Dec 30, 2015 | 8.304 | 8.515 | 8.106 | 8.205 | 80,320 | -0.14(-1.68%) |
Dec 29, 2015 | 8.263 | 8.412 | 8.189 | 8.346 | 58,833 | +0.17(+2.12%) |
Dec 28, 2015 | 8.362 | 8.503 | 8.139 | 8.172 | 48,579 | -0.28(-3.32%) |
Dec 24, 2015 | 8.437 | 8.453 | 8.453 | 8.453 | 37,516 | -0.01(-0.10%) |
Dec 23, 2015 | 8.668 | 8.668 | 8.329 | 8.461 | 80,433 | -0.18(-2.10%) |
Dec 22, 2015 | 8.511 | 8.726 | 8.420 | 8.643 | 230,495 | +0.14(+1.70%) |
Dec 21, 2015 | 8.367 | 8.597 | 8.367 | 8.499 | 67,776 | +0.15(+1.77%) |
Dec 18, 2015 | 8.630 | 8.630 | 8.334 | 8.351 | 312,429 | -0.34(-3.88%) |
Dec 17, 2015 | 8.844 | 8.934 | 8.655 | 8.688 | 66,988 | -0.12(-1.40%) |
Dec 16, 2015 | 8.762 | 8.885 | 8.679 | 8.811 | 77,124 | +0.08(+0.94%) |
Dec 15, 2015 | 8.572 | 8.737 | 8.416 | 8.729 | 95,126 | +0.21(+2.41%) |
Dec 14, 2015 | 8.671 | 8.893 | 8.490 | 8.523 | 103,899 | -0.07(-0.86%) |
Dec 11, 2015 | 8.794 | 8.992 | 8.556 | 8.597 | 132,670 | -0.35(-3.86%) |
Dec 10, 2015 | 9.082 | 9.115 | 8.844 | 8.942 | 90,547 | -0.16(-1.72%) |
Dec 09, 2015 | 9.312 | 9.427 | 9.090 | 9.099 | 121,242 | -0.29(-3.06%) |
Dec 08, 2015 | 9.419 | 9.620 | 9.341 | 9.386 | 77,305 | -0.16(-1.64%) |
Dec 07, 2015 | 9.797 | 9.814 | 9.477 | 9.542 | 97,772 | -0.29(-2.93%) |
Dec 04, 2015 | 9.764 | 9.888 | 9.666 | 9.830 | 68,175 | +0.16(+1.70%) |
Dec 03, 2015 | 9.994 | 10.03 | 9.657 | 9.666 | 72,481 | -0.32(-3.21%) |
Dec 02, 2015 | 10.08 | 10.08 | 9.797 | 9.986 | 42,161 | -0.09(-0.90%) |