Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.360 | 9.480 | 9.350 | 9.350 | 43,246 | -0.05(-0.53%) |
Feb 26, 2016 | 9.440 | 9.520 | 9.380 | 9.400 | 85,164 | +0.05(+0.53%) |
Feb 25, 2016 | 9.443 | 9.443 | 9.300 | 9.350 | 58,507 | +0.17(+1.85%) |
Feb 24, 2016 | 9.046 | 9.190 | 9.040 | 9.180 | 28,063 | -0.12(-1.29%) |
Feb 23, 2016 | 9.375 | 9.375 | 9.270 | 9.300 | 19,185 | +0.05(+0.54%) |
Feb 22, 2016 | 9.195 | 9.300 | 9.195 | 9.250 | 71,493 | +0.05(+0.54%) |
Feb 19, 2016 | 9.190 | 9.210 | 9.110 | 9.200 | 28,638 | -0.24(-2.54%) |
Feb 18, 2016 | 9.550 | 9.550 | 9.380 | 9.440 | 32,645 | -0.21(-2.18%) |
Feb 17, 2016 | 9.370 | 9.690 | 9.370 | 9.650 | 141,407 | +0.62(+6.87%) |
Feb 16, 2016 | 8.850 | 9.040 | 8.830 | 9.030 | 69,829 | +0.27(+3.08%) |
Feb 12, 2016 | 8.760 | 8.760 | 8.760 | 0 | +1.09(+14.21%) | |
Feb 11, 2016 | 7.640 | 7.720 | 7.600 | 7.670 | 135,426 | +0.06(+0.85%) |
Feb 10, 2016 | 7.600 | 7.670 | 7.520 | 7.605 | 876,971 | +0.17(+2.29%) |
Feb 09, 2016 | 7.375 | 7.540 | 7.375 | 7.435 | 585,663 | -0.16(-2.04%) |
Feb 08, 2016 | 7.530 | 7.610 | 7.480 | 7.590 | 166,375 | -0.14(-1.81%) |
Feb 05, 2016 | 7.840 | 7.854 | 7.730 | 7.730 | 59,296 | -0.02(-0.26%) |
Feb 04, 2016 | 7.620 | 7.800 | 7.605 | 7.750 | 228,496 | +0.10(+1.31%) |
Feb 03, 2016 | 7.650 | 7.650 | 7.435 | 7.650 | 86,040 | -0.07(-0.91%) |
Feb 02, 2016 | 7.650 | 7.750 | 7.600 | 7.720 | 674,219 | -0.39(-4.75%) |
Feb 01, 2016 | 7.920 | 8.130 | 7.865 | 8.105 | 72,809 | +0.08(+0.93%) |
Jan 29, 2016 | 7.800 | 8.030 | 7.800 | 8.030 | 73,664 | +0.12(+1.58%) |
Jan 28, 2016 | 7.900 | 7.930 | 7.810 | 7.905 | 98,066 | +0.25(+3.20%) |
Jan 27, 2016 | 7.798 | 7.800 | 7.650 | 7.660 | 94,858 | -0.22(-2.85%) |
Jan 26, 2016 | 7.780 | 7.910 | 7.780 | 7.885 | 67,833 | +0.12(+1.48%) |
Jan 25, 2016 | 7.860 | 7.860 | 7.770 | 7.770 | 136,566 | -0.10(-1.27%) |
Jan 22, 2016 | 7.850 | 7.922 | 7.803 | 7.870 | 87,088 | +0.23(+3.01%) |
Jan 21, 2016 | 7.590 | 7.710 | 7.470 | 7.640 | 975,504 | +0.13(+1.73%) |
Jan 20, 2016 | 7.630 | 7.680 | 7.330 | 7.510 | 375,233 | -0.29(-3.72%) |
Jan 19, 2016 | 7.961 | 7.980 | 7.650 | 7.800 | 159,437 | +0.00(+0.06%) |
Jan 15, 2016 | 7.795 | 7.795 | 7.795 | 0 | -0.35(-4.30%) | |
Jan 14, 2016 | 8.042 | 8.190 | 7.990 | 8.145 | 83,114 | +0.14(+1.81%) |
Jan 13, 2016 | 8.210 | 8.256 | 7.960 | 8.000 | 141,871 | -0.16(-1.96%) |
Jan 12, 2016 | 8.080 | 8.160 | 8.010 | 8.160 | 153,544 | +0.00(+0.00%) |
Jan 11, 2016 | 8.240 | 8.240 | 8.085 | 8.160 | 68,272 | +0.02(+0.25%) |
Jan 08, 2016 | 8.240 | 8.269 | 8.140 | 8.140 | 50,480 | +0.15(+1.88%) |
Jan 07, 2016 | 8.010 | 8.050 | 7.952 | 7.990 | 170,884 | -0.20(-2.44%) |
Jan 06, 2016 | 8.210 | 8.280 | 8.186 | 8.190 | 33,192 | -0.17(-2.03%) |
Jan 05, 2016 | 8.416 | 8.420 | 8.280 | 8.360 | 127,598 | +0.02(+0.24%) |
Jan 04, 2016 | 8.390 | 8.400 | 8.250 | 8.340 | 216,274 | -0.18(-2.11%) |
Dec 31, 2015 | 8.520 | 8.520 | 8.520 | 0 | -0.11(-1.22%) | |
Dec 30, 2015 | 8.700 | 8.700 | 8.610 | 8.625 | 150,753 | -0.13(-1.54%) |
Dec 29, 2015 | 8.710 | 8.770 | 8.690 | 8.760 | 787,334 | -0.14(-1.57%) |
Dec 28, 2015 | 9.005 | 9.005 | 8.880 | 8.900 | 103,793 | -0.08(-0.89%) |
Dec 24, 2015 | 8.980 | 8.980 | 8.980 | 0 | +0.14(+1.58%) | |
Dec 23, 2015 | 8.860 | 8.950 | 8.800 | 8.840 | 112,634 | +0.36(+4.25%) |
Dec 22, 2015 | 8.370 | 8.480 | 8.340 | 8.480 | 167,878 | -0.05(-0.59%) |
Dec 21, 2015 | 8.660 | 8.690 | 8.490 | 8.530 | 184,648 | -0.10(-1.16%) |
Dec 18, 2015 | 8.600 | 8.650 | 8.600 | 8.630 | 76,556 | -0.01(-0.12%) |
Dec 17, 2015 | 8.685 | 8.685 | 8.570 | 8.640 | 111,620 | -0.02(-0.29%) |
Dec 16, 2015 | 8.580 | 8.680 | 8.510 | 8.665 | 142,384 | +0.48(+5.93%) |
Dec 15, 2015 | 8.210 | 8.250 | 8.150 | 8.180 | 290,142 | -0.09(-1.09%) |
Dec 14, 2015 | 8.380 | 8.410 | 8.170 | 8.270 | 505,443 | -0.09(-1.08%) |
Dec 11, 2015 | 8.400 | 8.440 | 8.350 | 8.360 | 233,232 | -0.26(-2.96%) |
Dec 10, 2015 | 8.670 | 8.710 | 8.600 | 8.615 | 92,118 | -0.17(-1.99%) |
Dec 09, 2015 | 8.760 | 8.910 | 8.570 | 8.790 | 124,231 | -0.10(-1.12%) |
Dec 08, 2015 | 8.740 | 8.930 | 8.702 | 8.890 | 201,302 | -0.33(-3.58%) |
Dec 07, 2015 | 9.235 | 9.270 | 9.110 | 9.220 | 128,391 | +0.17(+1.88%) |
Dec 04, 2015 | 9.000 | 9.090 | 8.983 | 9.050 | 92,960 | +0.02(+0.22%) |
Dec 03, 2015 | 9.080 | 9.090 | 9.000 | 9.030 | 89,100 | +0.05(+0.56%) |
Dec 02, 2015 | 9.050 | 9.060 | 8.950 | 8.980 | 632,636 | -0.17(-1.86%) |