Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.507 | 8.680 | 8.053 | 8.094 | 20,479 | -0.44(-5.13%) |
Feb 26, 2016 | 8.507 | 8.879 | 8.507 | 8.532 | 1,078 | +0.01(+0.10%) |
Feb 25, 2016 | 8.672 | 8.672 | 8.507 | 8.523 | 8,962 | -0.14(-1.62%) |
Feb 24, 2016 | 8.548 | 8.862 | 8.548 | 8.664 | 9,715 | -0.02(-0.19%) |
Feb 23, 2016 | 8.755 | 8.755 | 8.672 | 8.680 | 1,788 | -0.22(-2.50%) |
Feb 22, 2016 | 8.903 | 8.912 | 8.862 | 8.903 | 5,258 | +0.18(+2.08%) |
Feb 19, 2016 | 8.920 | 8.920 | 8.540 | 8.722 | 7,228 | -0.12(-1.39%) |
Feb 18, 2016 | 8.879 | 8.932 | 8.804 | 8.845 | 18,451 | -0.12(-1.38%) |
Feb 17, 2016 | 8.941 | 8.987 | 8.879 | 8.968 | 5,130 | -0.03(-0.29%) |
Feb 16, 2016 | 8.920 | 9.002 | 8.920 | 8.994 | 2,462 | -0.02(-0.27%) |
Feb 12, 2016 | 8.994 | 9.019 | 9.019 | 9.019 | 20,704 | +0.10(+1.11%) |
Feb 11, 2016 | 8.879 | 8.964 | 8.879 | 8.920 | 13,394 | -0.07(-0.83%) |
Feb 10, 2016 | 8.978 | 8.994 | 8.879 | 8.994 | 8,766 | +0.07(+0.83%) |
Feb 09, 2016 | 9.003 | 9.003 | 8.879 | 8.920 | 12,462 | -0.08(-0.92%) |
Feb 08, 2016 | 9.019 | 9.234 | 8.920 | 9.002 | 18,396 | -0.15(-1.62%) |
Feb 05, 2016 | 9.040 | 9.192 | 9.040 | 9.151 | 12,937 | +0.05(+0.54%) |
Feb 04, 2016 | 9.086 | 9.102 | 9.002 | 9.102 | 4,161 | +0.00(+0.00%) |
Feb 03, 2016 | 9.110 | 9.126 | 9.102 | 9.102 | 1,320 | -0.07(-0.72%) |
Feb 02, 2016 | 9.002 | 9.225 | 9.002 | 9.168 | 11,117 | +0.11(+1.23%) |
Feb 01, 2016 | 9.374 | 9.515 | 9.002 | 9.056 | 15,775 | -0.26(-2.79%) |
Jan 29, 2016 | 9.019 | 9.316 | 9.019 | 9.316 | 8,154 | +0.14(+1.53%) |
Jan 28, 2016 | 9.325 | 9.325 | 9.003 | 9.176 | 4,096 | -0.30(-3.14%) |
Jan 27, 2016 | 9.391 | 9.506 | 9.391 | 9.473 | 1,328 | +0.16(+1.68%) |
Jan 26, 2016 | 9.259 | 9.515 | 9.259 | 9.316 | 2,357 | +0.05(+0.53%) |
Jan 25, 2016 | 9.515 | 9.515 | 9.267 | 9.267 | 3,065 | -0.20(-2.15%) |
Jan 22, 2016 | 9.473 | 9.473 | 9.382 | 9.470 | 1,667 | +0.08(+0.84%) |
Jan 21, 2016 | 9.002 | 9.564 | 9.002 | 9.391 | 21,378 | +0.39(+4.31%) |
Jan 20, 2016 | 9.002 | 9.126 | 9.002 | 9.002 | 6,454 | -0.02(-0.18%) |
Jan 19, 2016 | 9.448 | 9.457 | 9.002 | 9.019 | 6,785 | +0.01(+0.09%) |
Jan 15, 2016 | 9.002 | 9.011 | 9.011 | 9.011 | 18,767 | +0.01(+0.09%) |
Jan 14, 2016 | 9.151 | 9.189 | 9.002 | 9.002 | 11,404 | +0.04(+0.46%) |
Jan 13, 2016 | 8.969 | 8.969 | 8.961 | 8.961 | 2,566 | -0.05(-0.55%) |
Jan 12, 2016 | 9.160 | 9.446 | 8.994 | 9.010 | 6,590 | +0.05(+0.55%) |
Jan 11, 2016 | 9.116 | 9.232 | 8.961 | 8.961 | 15,317 | -0.40(-4.30%) |
Jan 08, 2016 | 9.833 | 9.833 | 9.126 | 9.364 | 19,089 | -0.12(-1.21%) |
Jan 07, 2016 | 9.767 | 9.816 | 9.438 | 9.479 | 8,082 | -0.30(-3.03%) |
Jan 06, 2016 | 9.866 | 9.874 | 9.767 | 9.775 | 10,814 | +0.00(+0.00%) |
Jan 05, 2016 | 9.866 | 9.964 | 9.775 | 9.775 | 7,255 | +0.01(+0.08%) |
Jan 04, 2016 | 10.93 | 10.93 | 9.759 | 9.767 | 25,424 | -0.78(-7.40%) |
Dec 31, 2015 | 9.750 | 10.55 | 10.55 | 10.55 | 48,167 | +0.81(+8.27%) |
Dec 30, 2015 | 8.978 | 10.14 | 8.978 | 9.742 | 32,340 | +0.76(+8.42%) |
Dec 29, 2015 | 9.002 | 9.126 | 8.937 | 8.986 | 8,648 | +0.08(+0.92%) |
Dec 28, 2015 | 9.027 | 9.101 | 8.879 | 8.904 | 10,127 | -0.08(-0.93%) |
Dec 24, 2015 | 9.126 | 8.987 | 8.987 | 8.987 | 18,123 | -0.23(-2.49%) |
Dec 23, 2015 | 8.946 | 9.356 | 8.945 | 9.216 | 10,474 | +0.17(+1.91%) |
Dec 22, 2015 | 9.035 | 9.043 | 8.977 | 9.043 | 1,477 | +0.01(+0.09%) |
Dec 21, 2015 | 9.372 | 9.372 | 8.887 | 9.035 | 5,924 | -0.38(-4.02%) |
Dec 18, 2015 | 8.953 | 9.413 | 8.953 | 9.413 | 79,802 | +0.49(+5.43%) |
Dec 17, 2015 | 8.945 | 9.068 | 8.928 | 8.928 | 23,166 | -0.08(-0.91%) |
Dec 16, 2015 | 8.937 | 9.043 | 8.863 | 9.011 | 7,562 | +0.08(+0.92%) |
Dec 15, 2015 | 8.961 | 9.043 | 8.879 | 8.928 | 22,739 | -0.11(-1.18%) |
Dec 14, 2015 | 8.945 | 9.035 | 8.879 | 9.035 | 30,541 | +0.09(+1.01%) |
Dec 11, 2015 | 8.945 | 9.035 | 8.941 | 8.945 | 18,998 | +0.00(+0.00%) |
Dec 10, 2015 | 8.920 | 8.990 | 8.920 | 8.945 | 18,458 | -0.02(-0.18%) |
Dec 09, 2015 | 8.978 | 9.011 | 8.920 | 8.961 | 19,121 | +0.05(+0.55%) |
Dec 08, 2015 | 8.879 | 8.949 | 8.854 | 8.912 | 31,029 | +0.03(+0.37%) |
Dec 07, 2015 | 8.953 | 8.961 | 8.871 | 8.879 | 16,477 | -0.11(-1.19%) |
Dec 04, 2015 | 8.895 | 8.986 | 8.846 | 8.986 | 14,588 | +0.09(+1.02%) |
Dec 03, 2015 | 8.895 | 8.895 | 8.895 | 8.895 | 262 | +0.01(+0.09%) |