Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.826 | 8.136 | 7.826 | 7.956 | 42,093 | +0.29(+3.83%) |
Feb 26, 2016 | 8.740 | 8.740 | 7.663 | 7.663 | 117,047 | -0.72(-8.57%) |
Feb 25, 2016 | 8.299 | 8.511 | 8.177 | 8.381 | 22,312 | +0.14(+1.68%) |
Feb 24, 2016 | 7.997 | 8.417 | 7.940 | 8.242 | 33,927 | +0.21(+2.64%) |
Feb 23, 2016 | 8.503 | 8.715 | 7.997 | 8.030 | 70,117 | -0.55(-6.37%) |
Feb 22, 2016 | 8.413 | 8.740 | 8.413 | 8.577 | 22,362 | +0.20(+2.44%) |
Feb 19, 2016 | 8.511 | 8.511 | 8.234 | 8.373 | 18,753 | -0.14(-1.63%) |
Feb 18, 2016 | 8.895 | 8.895 | 8.462 | 8.511 | 13,654 | -0.24(-2.80%) |
Feb 17, 2016 | 8.658 | 8.992 | 8.373 | 8.756 | 28,417 | +0.18(+2.09%) |
Feb 16, 2016 | 8.511 | 8.732 | 8.405 | 8.577 | 42,376 | +0.23(+2.74%) |
Feb 12, 2016 | 8.324 | 8.348 | 8.348 | 8.348 | 19,974 | +0.11(+1.29%) |
Feb 11, 2016 | 8.046 | 8.364 | 7.965 | 8.242 | 21,731 | +0.05(+0.60%) |
Feb 10, 2016 | 8.062 | 8.495 | 7.989 | 8.193 | 26,133 | +0.13(+1.62%) |
Feb 09, 2016 | 8.356 | 8.373 | 7.965 | 8.062 | 38,778 | -0.22(-2.66%) |
Feb 08, 2016 | 8.495 | 8.503 | 8.111 | 8.283 | 42,104 | -0.20(-2.40%) |
Feb 05, 2016 | 8.797 | 8.936 | 8.462 | 8.487 | 54,017 | -0.33(-3.70%) |
Feb 04, 2016 | 8.870 | 9.123 | 8.781 | 8.813 | 41,414 | -0.08(-0.92%) |
Feb 03, 2016 | 8.903 | 8.968 | 8.772 | 8.895 | 78,299 | +0.12(+1.40%) |
Feb 02, 2016 | 8.699 | 8.968 | 8.560 | 8.772 | 66,443 | +0.02(+0.19%) |
Feb 01, 2016 | 8.560 | 8.830 | 8.014 | 8.756 | 207,012 | +1.09(+14.15%) |
Jan 29, 2016 | 7.467 | 7.769 | 7.467 | 7.671 | 42,742 | +0.20(+2.62%) |
Jan 28, 2016 | 7.344 | 7.491 | 7.189 | 7.475 | 51,584 | +0.21(+2.92%) |
Jan 27, 2016 | 7.475 | 7.483 | 7.161 | 7.263 | 40,329 | -0.21(-2.84%) |
Jan 26, 2016 | 7.344 | 7.654 | 7.051 | 7.475 | 49,036 | +0.16(+2.23%) |
Jan 25, 2016 | 7.654 | 7.663 | 7.087 | 7.312 | 97,677 | -0.29(-3.86%) |
Jan 22, 2016 | 7.663 | 7.761 | 7.557 | 7.606 | 38,309 | +0.07(+0.98%) |
Jan 21, 2016 | 7.638 | 7.821 | 7.426 | 7.532 | 35,857 | -0.11(-1.49%) |
Jan 20, 2016 | 7.548 | 7.728 | 7.136 | 7.646 | 45,845 | -0.09(-1.16%) |
Jan 19, 2016 | 8.160 | 8.160 | 7.663 | 7.736 | 40,230 | -0.21(-2.67%) |
Jan 15, 2016 | 7.956 | 7.948 | 7.948 | 7.948 | 46,933 | -0.20(-2.40%) |
Jan 14, 2016 | 8.324 | 8.438 | 8.022 | 8.144 | 49,890 | -0.04(-0.50%) |
Jan 13, 2016 | 8.642 | 8.748 | 8.185 | 8.185 | 40,663 | -0.46(-5.29%) |
Jan 12, 2016 | 8.764 | 8.764 | 8.271 | 8.642 | 71,692 | +0.02(+0.19%) |
Jan 11, 2016 | 8.805 | 9.034 | 8.609 | 8.626 | 45,997 | +0.07(+0.86%) |
Jan 08, 2016 | 8.707 | 8.846 | 8.552 | 8.552 | 39,577 | -0.22(-2.51%) |
Jan 07, 2016 | 8.985 | 9.066 | 8.732 | 8.772 | 40,952 | -0.40(-4.36%) |
Jan 06, 2016 | 9.336 | 9.384 | 9.074 | 9.172 | 37,808 | -0.22(-2.35%) |
Jan 05, 2016 | 9.613 | 9.613 | 9.311 | 9.393 | 28,270 | -0.10(-1.03%) |
Jan 04, 2016 | 9.727 | 9.752 | 9.384 | 9.491 | 56,648 | -0.27(-2.76%) |
Dec 31, 2015 | 9.531 | 9.760 | 9.760 | 9.760 | 37,130 | +0.28(+2.93%) |
Dec 30, 2015 | 9.703 | 9.703 | 9.384 | 9.482 | 34,742 | -0.21(-2.19%) |
Dec 29, 2015 | 9.507 | 9.784 | 9.507 | 9.695 | 29,150 | -0.07(-0.67%) |
Dec 28, 2015 | 9.597 | 9.793 | 9.470 | 9.760 | 47,995 | +0.20(+2.05%) |
Dec 24, 2015 | 9.572 | 9.564 | 9.564 | 9.564 | 10,293 | +0.01(+0.09%) |
Dec 23, 2015 | 9.523 | 9.629 | 9.376 | 9.556 | 31,888 | +0.09(+0.95%) |
Dec 22, 2015 | 9.564 | 9.605 | 9.425 | 9.466 | 31,275 | -0.06(-0.60%) |
Dec 21, 2015 | 9.499 | 9.711 | 9.442 | 9.523 | 47,721 | +0.08(+0.86%) |
Dec 18, 2015 | 9.058 | 9.466 | 9.058 | 9.442 | 130,749 | +0.33(+3.67%) |
Dec 17, 2015 | 9.433 | 9.433 | 9.013 | 9.107 | 86,084 | -0.28(-2.96%) |
Dec 16, 2015 | 8.960 | 9.450 | 8.589 | 9.384 | 138,020 | +1.14(+13.86%) |
Dec 15, 2015 | 8.283 | 8.501 | 8.120 | 8.242 | 29,538 | +0.10(+1.20%) |
Dec 14, 2015 | 8.503 | 8.503 | 8.022 | 8.144 | 49,467 | -0.33(-3.85%) |
Dec 11, 2015 | 8.356 | 8.715 | 8.356 | 8.471 | 29,651 | -0.20(-2.26%) |
Dec 10, 2015 | 8.658 | 8.691 | 8.422 | 8.666 | 30,881 | -0.04(-0.47%) |
Dec 09, 2015 | 8.985 | 8.985 | 8.609 | 8.707 | 58,395 | -0.26(-2.91%) |
Dec 08, 2015 | 9.058 | 9.058 | 8.742 | 8.968 | 35,052 | -0.13(-1.44%) |
Dec 07, 2015 | 8.944 | 9.274 | 8.797 | 9.099 | 42,457 | +0.08(+0.91%) |
Dec 04, 2015 | 8.976 | 9.099 | 8.772 | 9.017 | 62,986 | +0.12(+1.38%) |
Dec 03, 2015 | 9.172 | 9.254 | 8.732 | 8.895 | 47,251 | -0.29(-3.20%) |
Dec 02, 2015 | 9.148 | 9.229 | 9.083 | 9.189 | 46,193 | +0.05(+0.54%) |