Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.160 | 8.230 | 8.123 | 8.170 | 66,256 | +0.01(+0.12%) |
Feb 26, 2016 | 8.180 | 8.180 | 8.130 | 8.160 | 48,465 | +0.10(+1.24%) |
Feb 25, 2016 | 7.985 | 8.070 | 7.970 | 8.060 | 78,176 | +0.11(+1.38%) |
Feb 24, 2016 | 7.860 | 7.950 | 7.790 | 7.950 | 58,043 | -0.21(-2.57%) |
Feb 23, 2016 | 8.280 | 8.280 | 8.115 | 8.160 | 90,369 | -0.12(-1.51%) |
Feb 22, 2016 | 8.200 | 8.290 | 8.160 | 8.285 | 47,534 | +0.14(+1.78%) |
Feb 19, 2016 | 8.060 | 8.160 | 8.000 | 8.140 | 32,227 | -0.09(-1.09%) |
Feb 18, 2016 | 8.310 | 8.320 | 8.230 | 8.230 | 43,296 | -0.23(-2.72%) |
Feb 17, 2016 | 8.260 | 8.460 | 8.260 | 8.460 | 113,557 | +0.14(+1.68%) |
Feb 16, 2016 | 8.337 | 8.340 | 8.190 | 8.320 | 61,194 | -0.31(-3.59%) |
Feb 12, 2016 | 8.630 | 8.630 | 8.630 | 0 | +1.26(+17.10%) | |
Feb 11, 2016 | 7.430 | 7.470 | 7.260 | 7.370 | 44,815 | -0.32(-4.16%) |
Feb 10, 2016 | 7.560 | 7.740 | 7.560 | 7.690 | 177,757 | +0.44(+6.07%) |
Feb 09, 2016 | 7.100 | 7.300 | 7.100 | 7.250 | 112,063 | -0.21(-2.82%) |
Feb 08, 2016 | 7.540 | 7.560 | 7.380 | 7.460 | 234,454 | -0.69(-8.47%) |
Feb 05, 2016 | 8.190 | 8.270 | 8.100 | 8.150 | 37,751 | +0.13(+1.62%) |
Feb 04, 2016 | 7.810 | 8.050 | 7.810 | 8.020 | 25,492 | +0.21(+2.69%) |
Feb 03, 2016 | 7.739 | 7.820 | 7.590 | 7.810 | 31,203 | +0.07(+0.90%) |
Feb 02, 2016 | 7.900 | 7.900 | 7.740 | 7.740 | 85,340 | -0.45(-5.44%) |
Feb 01, 2016 | 8.150 | 8.210 | 8.100 | 8.185 | 46,773 | +0.01(+0.06%) |
Jan 29, 2016 | 8.200 | 8.200 | 8.100 | 8.180 | 19,201 | -0.02(-0.18%) |
Jan 28, 2016 | 8.250 | 8.300 | 8.120 | 8.195 | 65,567 | -0.00(-0.06%) |
Jan 27, 2016 | 8.310 | 8.430 | 8.180 | 8.200 | 37,328 | -0.27(-3.13%) |
Jan 26, 2016 | 8.310 | 8.477 | 8.290 | 8.465 | 108,611 | +0.31(+3.87%) |
Jan 25, 2016 | 8.220 | 8.230 | 8.110 | 8.150 | 105,380 | -0.38(-4.45%) |
Jan 22, 2016 | 8.500 | 8.590 | 8.430 | 8.530 | 35,951 | +0.27(+3.33%) |
Jan 21, 2016 | 8.330 | 8.350 | 8.210 | 8.255 | 68,371 | +0.00(+0.00%) |
Jan 20, 2016 | 8.390 | 8.390 | 8.100 | 8.255 | 134,200 | -0.39(-4.51%) |
Jan 19, 2016 | 8.790 | 8.790 | 8.547 | 8.645 | 85,113 | -0.14(-1.60%) |
Jan 15, 2016 | 8.786 | 8.786 | 8.786 | 0 | -0.42(-4.55%) | |
Jan 14, 2016 | 9.150 | 9.250 | 9.040 | 9.205 | 102,794 | -0.04(-0.49%) |
Jan 13, 2016 | 9.530 | 9.530 | 9.210 | 9.250 | 17,390 | -0.30(-3.14%) |
Jan 12, 2016 | 9.550 | 9.550 | 9.420 | 9.550 | 90,299 | +0.02(+0.16%) |
Jan 11, 2016 | 9.600 | 9.600 | 9.470 | 9.535 | 43,276 | +0.07(+0.79%) |
Jan 08, 2016 | 9.710 | 9.710 | 9.460 | 9.460 | 23,417 | -0.10(-1.05%) |
Jan 07, 2016 | 9.620 | 9.730 | 9.560 | 9.560 | 21,748 | -0.30(-3.04%) |
Jan 06, 2016 | 9.820 | 9.900 | 9.820 | 9.860 | 47,063 | -0.26(-2.57%) |
Jan 05, 2016 | 10.13 | 10.13 | 10.02 | 10.12 | 54,714 | -0.07(-0.69%) |
Jan 04, 2016 | 10.14 | 10.19 | 10.05 | 10.19 | 54,166 | -0.16(-1.55%) |
Dec 31, 2015 | 10.35 | 10.35 | 10.35 | 0 | -0.07(-0.69%) | |
Dec 30, 2015 | 10.53 | 10.53 | 10.38 | 10.42 | 24,468 | -0.15(-1.40%) |
Dec 29, 2015 | 10.59 | 10.60 | 10.49 | 10.57 | 40,598 | -0.07(-0.66%) |
Dec 28, 2015 | 10.58 | 10.64 | 10.55 | 10.64 | 41,981 | +0.04(+0.33%) |
Dec 24, 2015 | 10.61 | 10.61 | 10.61 | 0 | +0.03(+0.28%) | |
Dec 23, 2015 | 10.50 | 10.60 | 10.46 | 10.57 | 39,885 | +0.17(+1.68%) |
Dec 22, 2015 | 10.29 | 10.40 | 10.29 | 10.40 | 76,911 | +0.09(+0.87%) |
Dec 21, 2015 | 10.36 | 10.38 | 10.22 | 10.31 | 49,677 | +0.07(+0.68%) |
Dec 18, 2015 | 10.26 | 10.32 | 10.22 | 10.24 | 26,946 | -0.08(-0.78%) |
Dec 17, 2015 | 10.41 | 10.41 | 10.27 | 10.32 | 61,890 | -0.05(-0.47%) |
Dec 16, 2015 | 10.26 | 10.40 | 10.16 | 10.37 | 44,004 | +0.17(+1.66%) |
Dec 15, 2015 | 10.19 | 10.24 | 10.14 | 10.20 | 145,895 | +0.21(+2.10%) |
Dec 14, 2015 | 10.06 | 10.06 | 9.850 | 9.990 | 51,866 | -0.04(-0.35%) |
Dec 11, 2015 | 10.13 | 10.13 | 10.00 | 10.03 | 34,168 | -0.29(-2.76%) |
Dec 10, 2015 | 10.35 | 10.39 | 10.31 | 10.31 | 42,736 | -0.09(-0.87%) |
Dec 09, 2015 | 10.45 | 10.49 | 10.28 | 10.40 | 23,742 | +0.04(+0.39%) |
Dec 08, 2015 | 10.36 | 10.39 | 10.30 | 10.36 | 30,103 | -0.31(-2.91%) |
Dec 07, 2015 | 10.67 | 10.68 | 10.64 | 10.67 | 12,324 | -0.29(-2.65%) |
Dec 04, 2015 | 10.83 | 10.97 | 10.81 | 10.96 | 9,840 | +0.16(+1.48%) |
Dec 03, 2015 | 10.93 | 10.93 | 10.75 | 10.80 | 30,346 | +0.03(+0.28%) |
Dec 02, 2015 | 10.84 | 10.87 | 10.72 | 10.77 | 7,496 | -0.34(-3.06%) |