Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.911 | 8.114 | 7.873 | 8.037 | 46,295 | +0.12(+1.47%) |
Feb 26, 2016 | 7.766 | 8.047 | 7.766 | 7.921 | 26,810 | +0.02(+0.24%) |
Feb 25, 2016 | 7.919 | 7.979 | 7.844 | 7.902 | 193,704 | +0.11(+1.36%) |
Feb 24, 2016 | 8.027 | 8.056 | 7.757 | 7.795 | 187,237 | -0.15(-1.95%) |
Feb 23, 2016 | 7.911 | 8.066 | 7.892 | 7.950 | 15,173 | -0.08(-0.96%) |
Feb 22, 2016 | 8.076 | 8.114 | 7.950 | 8.027 | 68,043 | +0.08(+0.97%) |
Feb 19, 2016 | 8.124 | 8.153 | 7.815 | 7.950 | 93,318 | -0.18(-2.26%) |
Feb 18, 2016 | 8.376 | 8.424 | 7.979 | 8.134 | 81,803 | -0.13(-1.52%) |
Feb 17, 2016 | 8.501 | 8.724 | 8.255 | 8.259 | 96,272 | -0.22(-2.62%) |
Feb 16, 2016 | 8.482 | 8.608 | 8.279 | 8.482 | 14,062 | +0.02(+0.23%) |
Feb 12, 2016 | 8.569 | 8.463 | 8.463 | 8.463 | 49,216 | -0.10(-1.13%) |
Feb 11, 2016 | 8.608 | 8.637 | 8.222 | 8.559 | 27,586 | -0.15(-1.67%) |
Feb 10, 2016 | 8.733 | 8.801 | 8.685 | 8.704 | 5,743 | +0.05(+0.56%) |
Feb 09, 2016 | 8.704 | 8.753 | 8.559 | 8.656 | 60,796 | -0.07(-0.78%) |
Feb 08, 2016 | 8.859 | 8.859 | 8.704 | 8.724 | 29,905 | -0.22(-2.49%) |
Feb 05, 2016 | 8.898 | 8.946 | 8.704 | 8.946 | 41,935 | +0.03(+0.33%) |
Feb 04, 2016 | 8.820 | 9.043 | 8.801 | 8.917 | 17,911 | +0.04(+0.44%) |
Feb 03, 2016 | 8.975 | 9.024 | 8.704 | 8.878 | 37,196 | -0.06(-0.65%) |
Feb 02, 2016 | 9.004 | 9.033 | 8.898 | 8.936 | 13,512 | -0.15(-1.70%) |
Feb 01, 2016 | 9.091 | 9.149 | 8.907 | 9.091 | 29,701 | -0.09(-0.95%) |
Jan 29, 2016 | 8.869 | 9.333 | 8.869 | 9.178 | 119,163 | +0.33(+3.72%) |
Jan 28, 2016 | 8.840 | 8.932 | 8.545 | 8.849 | 35,178 | +0.09(+0.99%) |
Jan 27, 2016 | 8.859 | 8.994 | 8.637 | 8.762 | 110,514 | -0.03(-0.33%) |
Jan 26, 2016 | 8.869 | 8.898 | 8.782 | 8.791 | 7,949 | -0.11(-1.20%) |
Jan 25, 2016 | 8.859 | 8.994 | 8.753 | 8.898 | 27,283 | +0.00(+0.00%) |
Jan 22, 2016 | 9.004 | 9.072 | 8.724 | 8.898 | 32,278 | +0.00(+0.00%) |
Jan 21, 2016 | 8.936 | 9.053 | 8.840 | 8.898 | 55,868 | -0.03(-0.32%) |
Jan 20, 2016 | 8.975 | 8.994 | 8.704 | 8.927 | 92,189 | -0.05(-0.54%) |
Jan 19, 2016 | 9.014 | 9.082 | 8.811 | 8.975 | 134,650 | -0.01(-0.11%) |
Jan 15, 2016 | 8.849 | 8.985 | 8.985 | 8.985 | 124,799 | -0.01(-0.11%) |
Jan 14, 2016 | 8.975 | 9.130 | 8.927 | 8.994 | 20,137 | +0.04(+0.43%) |
Jan 13, 2016 | 9.082 | 9.092 | 8.878 | 8.956 | 77,836 | -0.11(-1.17%) |
Jan 12, 2016 | 9.033 | 9.062 | 8.869 | 9.062 | 22,244 | +0.07(+0.75%) |
Jan 11, 2016 | 9.033 | 9.091 | 8.907 | 8.994 | 22,757 | +0.09(+0.98%) |
Jan 08, 2016 | 8.898 | 9.149 | 8.772 | 8.907 | 18,644 | +0.08(+0.88%) |
Jan 07, 2016 | 8.724 | 8.888 | 8.724 | 8.830 | 81,065 | -0.03(-0.33%) |
Jan 06, 2016 | 8.733 | 9.004 | 8.733 | 8.859 | 53,644 | +0.01(+0.11%) |
Jan 05, 2016 | 9.082 | 9.114 | 8.598 | 8.849 | 77,197 | -0.08(-0.87%) |
Jan 04, 2016 | 9.285 | 9.304 | 8.801 | 8.927 | 266,539 | -0.49(-5.24%) |
Dec 31, 2015 | 8.840 | 9.420 | 9.420 | 9.420 | 128,315 | +0.44(+4.84%) |
Dec 30, 2015 | 8.878 | 9.159 | 8.762 | 8.985 | 73,708 | +0.01(+0.11%) |
Dec 29, 2015 | 9.111 | 9.217 | 8.859 | 8.975 | 33,103 | -0.15(-1.59%) |
Dec 28, 2015 | 9.033 | 9.275 | 8.907 | 9.120 | 84,682 | +0.12(+1.29%) |
Dec 24, 2015 | 8.559 | 9.004 | 9.004 | 9.004 | 46,631 | +0.47(+5.56%) |
Dec 23, 2015 | 8.994 | 9.130 | 8.472 | 8.530 | 76,543 | -0.52(-5.77%) |
Dec 22, 2015 | 9.140 | 9.285 | 8.975 | 9.053 | 25,564 | -0.16(-1.78%) |
Dec 21, 2015 | 9.575 | 9.575 | 9.169 | 9.217 | 35,688 | -0.36(-3.74%) |
Dec 18, 2015 | 9.855 | 9.971 | 9.526 | 9.575 | 44,489 | -0.26(-2.65%) |
Dec 17, 2015 | 9.623 | 10.00 | 9.623 | 9.836 | 8,909 | -0.03(-0.29%) |
Dec 16, 2015 | 9.720 | 10.00 | 9.575 | 9.865 | 29,886 | -0.10(-0.97%) |
Dec 15, 2015 | 9.981 | 10.14 | 9.778 | 9.962 | 25,087 | +0.04(+0.39%) |
Dec 14, 2015 | 10.20 | 10.26 | 9.555 | 9.923 | 52,144 | -0.38(-3.66%) |
Dec 11, 2015 | 10.20 | 10.36 | 10.20 | 10.30 | 57,440 | +0.00(+0.00%) |
Dec 10, 2015 | 10.17 | 10.41 | 10.17 | 10.30 | 93,950 | +0.06(+0.57%) |
Dec 09, 2015 | 10.05 | 10.42 | 9.865 | 10.24 | 218,465 | +0.09(+0.86%) |
Dec 08, 2015 | 9.921 | 10.16 | 9.575 | 10.16 | 111,181 | +0.10(+0.96%) |
Dec 07, 2015 | 10.10 | 10.14 | 10.06 | 10.06 | 5,771 | -0.09(-0.86%) |
Dec 04, 2015 | 10.52 | 10.59 | 10.00 | 10.15 | 17,875 | -0.34(-3.23%) |
Dec 03, 2015 | 10.70 | 10.72 | 10.31 | 10.48 | 29,752 | -0.14(-1.28%) |
Dec 02, 2015 | 10.44 | 10.72 | 10.32 | 10.62 | 14,186 | -0.01(-0.09%) |