Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.640 | 8.645 | 8.284 | 8.339 | 301,223 | -0.25(-2.87%) |
Feb 26, 2016 | 8.476 | 8.722 | 8.394 | 8.585 | 230,828 | +0.20(+2.41%) |
Feb 25, 2016 | 8.257 | 8.399 | 8.257 | 8.383 | 161,162 | +0.10(+1.19%) |
Feb 24, 2016 | 8.197 | 8.284 | 8.098 | 8.284 | 200,260 | +0.07(+0.80%) |
Feb 23, 2016 | 8.148 | 8.273 | 8.148 | 8.219 | 170,524 | +0.02(+0.20%) |
Feb 22, 2016 | 8.246 | 8.257 | 8.158 | 8.202 | 235,963 | +0.11(+1.35%) |
Feb 19, 2016 | 8.011 | 8.144 | 7.964 | 8.093 | 153,326 | +0.08(+0.96%) |
Feb 18, 2016 | 8.191 | 8.197 | 8.011 | 8.016 | 278,883 | -0.11(-1.35%) |
Feb 17, 2016 | 8.016 | 8.169 | 7.962 | 8.126 | 219,804 | +0.21(+2.71%) |
Feb 16, 2016 | 7.694 | 7.922 | 7.694 | 7.911 | 272,175 | +0.34(+4.44%) |
Feb 12, 2016 | 7.759 | 7.575 | 7.575 | 7.575 | 347,773 | -0.10(-1.27%) |
Feb 11, 2016 | 7.629 | 7.716 | 7.547 | 7.672 | 232,335 | -0.14(-1.74%) |
Feb 10, 2016 | 7.884 | 8.003 | 7.798 | 7.808 | 195,125 | -0.07(-0.83%) |
Feb 09, 2016 | 7.732 | 7.971 | 7.656 | 7.873 | 519,325 | +0.07(+0.83%) |
Feb 08, 2016 | 7.944 | 8.014 | 7.748 | 7.808 | 254,803 | -0.31(-3.87%) |
Feb 05, 2016 | 8.296 | 8.313 | 8.074 | 8.123 | 239,390 | -0.17(-2.09%) |
Feb 04, 2016 | 8.383 | 8.502 | 8.291 | 8.296 | 180,685 | -0.15(-1.74%) |
Feb 03, 2016 | 8.410 | 8.497 | 8.207 | 8.443 | 263,052 | +0.04(+0.45%) |
Feb 02, 2016 | 8.410 | 8.494 | 8.247 | 8.405 | 298,101 | -0.05(-0.64%) |
Feb 01, 2016 | 8.502 | 8.568 | 8.416 | 8.459 | 226,257 | -0.09(-1.08%) |
Jan 29, 2016 | 8.448 | 8.633 | 8.314 | 8.551 | 363,295 | +0.20(+2.34%) |
Jan 28, 2016 | 8.432 | 8.448 | 8.161 | 8.356 | 384,143 | -0.07(-0.84%) |
Jan 27, 2016 | 8.448 | 8.513 | 8.350 | 8.426 | 362,479 | -0.01(-0.13%) |
Jan 26, 2016 | 8.095 | 8.464 | 8.020 | 8.437 | 1,235,186 | +0.36(+4.50%) |
Jan 25, 2016 | 8.139 | 8.285 | 8.074 | 8.074 | 193,092 | -0.10(-1.20%) |
Jan 22, 2016 | 7.944 | 8.224 | 7.944 | 8.171 | 287,292 | +0.34(+4.29%) |
Jan 21, 2016 | 7.884 | 7.970 | 7.835 | 7.835 | 372,580 | -0.07(-0.82%) |
Jan 20, 2016 | 7.987 | 8.121 | 7.466 | 7.900 | 583,402 | -0.19(-2.33%) |
Jan 19, 2016 | 8.288 | 8.315 | 8.051 | 8.089 | 290,397 | -0.14(-1.70%) |
Jan 15, 2016 | 8.331 | 8.229 | 8.229 | 8.229 | 370,638 | -0.23(-2.74%) |
Jan 14, 2016 | 8.374 | 8.514 | 8.218 | 8.460 | 304,774 | +0.05(+0.64%) |
Jan 13, 2016 | 8.751 | 8.757 | 8.401 | 8.406 | 544,014 | -0.28(-3.22%) |
Jan 12, 2016 | 8.751 | 8.853 | 8.611 | 8.686 | 432,462 | +0.03(+0.31%) |
Jan 11, 2016 | 8.843 | 8.845 | 8.568 | 8.660 | 380,008 | -0.18(-2.01%) |
Jan 08, 2016 | 9.063 | 9.085 | 8.827 | 8.837 | 291,849 | -0.23(-2.50%) |
Jan 07, 2016 | 9.080 | 9.144 | 9.031 | 9.063 | 496,765 | -0.20(-2.15%) |
Jan 06, 2016 | 9.284 | 9.338 | 9.171 | 9.263 | 227,294 | -0.10(-1.09%) |
Jan 05, 2016 | 9.327 | 9.391 | 9.288 | 9.365 | 170,742 | +0.02(+0.17%) |
Jan 04, 2016 | 9.306 | 9.360 | 9.042 | 9.349 | 584,669 | -0.02(-0.17%) |
Dec 31, 2015 | 9.344 | 9.365 | 9.365 | 9.365 | 459,955 | +0.05(+0.52%) |
Dec 30, 2015 | 9.451 | 9.459 | 9.305 | 9.317 | 532,649 | -0.11(-1.14%) |
Dec 29, 2015 | 9.392 | 9.457 | 9.329 | 9.424 | 547,295 | +0.09(+0.92%) |
Dec 28, 2015 | 9.365 | 9.424 | 9.252 | 9.338 | 924,319 | -0.01(-0.06%) |
Dec 24, 2015 | 9.220 | 9.344 | 9.344 | 9.344 | 171,578 | +0.08(+0.87%) |
Dec 23, 2015 | 9.166 | 9.295 | 9.166 | 9.263 | 431,661 | +0.11(+1.24%) |
Dec 22, 2015 | 9.144 | 9.225 | 9.123 | 9.150 | 602,696 | -0.01(-0.12%) |
Dec 21, 2015 | 9.063 | 9.198 | 9.043 | 9.160 | 509,627 | +0.10(+1.13%) |
Dec 18, 2015 | 9.042 | 9.096 | 8.972 | 9.058 | 552,624 | +0.03(+0.36%) |
Dec 17, 2015 | 8.972 | 9.160 | 8.972 | 9.026 | 405,332 | +0.03(+0.33%) |
Dec 16, 2015 | 8.917 | 9.033 | 8.907 | 8.996 | 470,757 | +0.13(+1.42%) |
Dec 15, 2015 | 8.754 | 8.917 | 8.728 | 8.870 | 398,839 | +0.15(+1.75%) |
Dec 14, 2015 | 8.739 | 8.803 | 8.639 | 8.718 | 430,336 | +0.00(+0.00%) |
Dec 11, 2015 | 8.828 | 8.854 | 8.702 | 8.718 | 281,636 | -0.16(-1.83%) |
Dec 10, 2015 | 8.854 | 8.949 | 8.828 | 8.881 | 312,613 | +0.05(+0.54%) |
Dec 09, 2015 | 8.891 | 8.933 | 8.782 | 8.833 | 277,695 | -0.03(-0.36%) |
Dec 08, 2015 | 8.744 | 8.934 | 8.744 | 8.865 | 296,601 | +0.01(+0.12%) |
Dec 07, 2015 | 8.970 | 9.012 | 8.833 | 8.854 | 269,310 | -0.15(-1.69%) |
Dec 04, 2015 | 8.865 | 9.033 | 8.865 | 9.007 | 299,970 | +0.10(+1.12%) |
Dec 03, 2015 | 9.075 | 9.103 | 8.860 | 8.907 | 296,350 | -0.18(-2.02%) |
Dec 02, 2015 | 9.143 | 9.233 | 9.054 | 9.091 | 370,471 | -0.06(-0.63%) |