Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.909 | 10.00 | 9.582 | 9.610 | 342,071 | -0.28(-2.85%) |
Feb 26, 2016 | 9.638 | 9.965 | 9.621 | 9.892 | 377,682 | -0.02(-0.23%) |
Feb 25, 2016 | 9.790 | 9.959 | 9.745 | 9.914 | 310,760 | +0.22(+2.27%) |
Feb 24, 2016 | 9.520 | 9.757 | 9.447 | 9.695 | 173,209 | +0.07(+0.70%) |
Feb 23, 2016 | 9.762 | 9.785 | 9.547 | 9.627 | 299,368 | +0.01(+0.12%) |
Feb 22, 2016 | 9.548 | 9.621 | 9.543 | 9.616 | 135,008 | +0.12(+1.25%) |
Feb 19, 2016 | 9.582 | 9.638 | 9.447 | 9.497 | 43,233 | -0.05(-0.47%) |
Feb 18, 2016 | 9.554 | 9.604 | 9.402 | 9.543 | 141,122 | +0.08(+0.83%) |
Feb 17, 2016 | 9.098 | 9.576 | 9.098 | 9.464 | 190,551 | +0.02(+0.18%) |
Feb 16, 2016 | 8.675 | 9.452 | 8.675 | 9.447 | 142,677 | +0.24(+2.57%) |
Feb 12, 2016 | 8.990 | 9.210 | 9.210 | 9.210 | 80,239 | +0.26(+2.96%) |
Feb 11, 2016 | 8.985 | 9.057 | 8.855 | 8.945 | 105,902 | -0.17(-1.85%) |
Feb 10, 2016 | 9.024 | 10.03 | 9.013 | 9.114 | 283,730 | +0.19(+2.15%) |
Feb 09, 2016 | 9.098 | 9.181 | 8.861 | 8.923 | 158,792 | -0.26(-2.82%) |
Feb 08, 2016 | 9.182 | 9.260 | 9.047 | 9.182 | 193,439 | -0.08(-0.91%) |
Feb 05, 2016 | 9.272 | 9.328 | 9.188 | 9.266 | 50,712 | -0.02(-0.18%) |
Feb 04, 2016 | 9.126 | 9.289 | 9.126 | 9.283 | 96,933 | +0.15(+1.60%) |
Feb 03, 2016 | 9.143 | 9.216 | 9.024 | 9.137 | 138,182 | +0.02(+0.25%) |
Feb 02, 2016 | 9.098 | 9.154 | 8.940 | 9.114 | 90,106 | -0.02(-0.25%) |
Feb 01, 2016 | 9.047 | 9.154 | 9.012 | 9.137 | 53,162 | +0.01(+0.06%) |
Jan 29, 2016 | 8.883 | 9.154 | 8.880 | 9.131 | 89,667 | +0.26(+2.99%) |
Jan 28, 2016 | 8.793 | 8.914 | 8.759 | 8.867 | 89,641 | +0.11(+1.22%) |
Jan 27, 2016 | 8.748 | 8.900 | 8.686 | 8.760 | 107,155 | -0.04(-0.45%) |
Jan 26, 2016 | 8.726 | 8.968 | 8.624 | 8.799 | 109,220 | +0.08(+0.90%) |
Jan 25, 2016 | 9.182 | 9.182 | 8.675 | 8.720 | 261,936 | -0.38(-4.15%) |
Jan 22, 2016 | 8.990 | 9.131 | 8.838 | 9.098 | 139,396 | +0.32(+3.66%) |
Jan 21, 2016 | 8.782 | 9.041 | 8.678 | 8.776 | 317,685 | +0.03(+0.32%) |
Jan 20, 2016 | 8.726 | 8.810 | 7.988 | 8.748 | 834,513 | -0.10(-1.08%) |
Jan 19, 2016 | 9.019 | 9.081 | 8.788 | 8.844 | 340,903 | -0.25(-2.79%) |
Jan 15, 2016 | 9.126 | 9.098 | 9.098 | 9.098 | 307,467 | -0.09(-0.98%) |
Jan 14, 2016 | 9.064 | 9.317 | 8.851 | 9.188 | 365,702 | +0.14(+1.49%) |
Jan 13, 2016 | 9.295 | 9.295 | 9.047 | 9.052 | 407,093 | -0.24(-2.55%) |
Jan 12, 2016 | 9.323 | 9.345 | 9.193 | 9.289 | 189,358 | -0.02(-0.18%) |
Jan 11, 2016 | 9.238 | 9.385 | 9.238 | 9.306 | 148,185 | -0.03(-0.30%) |
Jan 08, 2016 | 9.295 | 9.396 | 9.295 | 9.334 | 165,086 | +0.01(+0.06%) |
Jan 07, 2016 | 9.323 | 9.464 | 9.295 | 9.328 | 287,728 | -0.11(-1.13%) |
Jan 06, 2016 | 9.514 | 9.717 | 9.435 | 9.435 | 328,222 | -0.15(-1.53%) |
Jan 05, 2016 | 9.396 | 9.631 | 9.368 | 9.582 | 95,955 | +0.15(+1.55%) |
Jan 04, 2016 | 9.362 | 9.514 | 9.300 | 9.435 | 209,347 | -0.02(-0.18%) |
Dec 31, 2015 | 9.357 | 9.452 | 9.452 | 9.452 | 213,735 | +0.03(+0.30%) |
Dec 30, 2015 | 9.509 | 9.616 | 9.424 | 9.424 | 251,508 | -0.17(-1.82%) |
Dec 29, 2015 | 9.650 | 9.728 | 9.509 | 9.599 | 508,753 | -0.07(-0.76%) |
Dec 28, 2015 | 9.751 | 9.790 | 9.627 | 9.672 | 263,739 | -0.08(-0.87%) |
Dec 24, 2015 | 9.858 | 9.757 | 9.757 | 9.757 | 39,054 | -0.08(-0.80%) |
Dec 23, 2015 | 9.807 | 9.858 | 9.762 | 9.835 | 179,710 | +0.07(+0.69%) |
Dec 22, 2015 | 9.644 | 9.824 | 9.627 | 9.768 | 187,624 | +0.14(+1.46%) |
Dec 21, 2015 | 9.492 | 9.627 | 9.492 | 9.627 | 215,958 | +0.04(+0.41%) |
Dec 18, 2015 | 9.666 | 9.734 | 9.548 | 9.588 | 336,960 | -0.10(-0.99%) |
Dec 17, 2015 | 9.689 | 9.751 | 9.588 | 9.683 | 157,830 | +0.10(+1.06%) |
Dec 16, 2015 | 9.233 | 9.604 | 9.221 | 9.582 | 411,805 | +0.35(+3.78%) |
Dec 15, 2015 | 9.199 | 9.334 | 9.165 | 9.233 | 355,438 | -0.01(-0.06%) |
Dec 14, 2015 | 9.362 | 9.396 | 9.148 | 9.238 | 546,568 | -0.15(-1.56%) |
Dec 11, 2015 | 9.407 | 9.469 | 9.306 | 9.385 | 395,691 | -0.08(-0.89%) |
Dec 10, 2015 | 9.481 | 9.553 | 9.441 | 9.469 | 234,312 | -0.01(-0.12%) |
Dec 09, 2015 | 9.492 | 9.571 | 9.441 | 9.481 | 141,662 | -0.01(-0.12%) |
Dec 08, 2015 | 9.447 | 9.593 | 9.424 | 9.492 | 236,241 | -0.02(-0.18%) |
Dec 07, 2015 | 9.520 | 9.610 | 9.475 | 9.509 | 234,074 | -0.07(-0.71%) |
Dec 04, 2015 | 9.633 | 9.700 | 9.576 | 9.576 | 164,635 | -0.06(-0.64%) |
Dec 03, 2015 | 9.672 | 9.785 | 9.599 | 9.638 | 184,718 | -0.06(-0.64%) |
Dec 02, 2015 | 9.790 | 9.807 | 9.689 | 9.700 | 246,389 | -0.10(-1.03%) |