Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.702 | 8.720 | 8.675 | 8.715 | 49,778 | +0.03(+0.31%) |
Feb 26, 2016 | 8.709 | 8.715 | 8.675 | 8.688 | 123,108 | -0.03(-0.31%) |
Feb 25, 2016 | 8.695 | 8.736 | 8.682 | 8.715 | 103,341 | +0.03(+0.31%) |
Feb 24, 2016 | 8.668 | 8.709 | 8.661 | 8.688 | 84,717 | +0.02(+0.23%) |
Feb 23, 2016 | 8.573 | 8.668 | 8.573 | 8.668 | 75,091 | +0.07(+0.87%) |
Feb 22, 2016 | 8.641 | 8.641 | 8.594 | 8.594 | 57,622 | -0.01(-0.16%) |
Feb 19, 2016 | 8.614 | 8.621 | 8.594 | 8.607 | 48,447 | +0.02(+0.24%) |
Feb 18, 2016 | 8.573 | 8.607 | 8.566 | 8.587 | 105,909 | +0.03(+0.40%) |
Feb 17, 2016 | 8.539 | 8.607 | 8.492 | 8.553 | 102,286 | -0.01(-0.08%) |
Feb 16, 2016 | 8.621 | 8.621 | 8.553 | 8.560 | 91,567 | -0.05(-0.61%) |
Feb 12, 2016 | 8.646 | 8.612 | 8.612 | 8.612 | 63,908 | -0.03(-0.39%) |
Feb 11, 2016 | 8.700 | 8.740 | 8.619 | 8.646 | 155,586 | -0.07(-0.85%) |
Feb 10, 2016 | 8.700 | 8.720 | 8.696 | 8.720 | 51,580 | +0.04(+0.47%) |
Feb 09, 2016 | 8.700 | 8.707 | 8.639 | 8.680 | 57,455 | -0.01(-0.16%) |
Feb 08, 2016 | 8.713 | 8.713 | 8.666 | 8.693 | 56,190 | -0.01(-0.08%) |
Feb 05, 2016 | 8.693 | 8.700 | 8.653 | 8.700 | 54,264 | +0.02(+0.23%) |
Feb 04, 2016 | 8.686 | 8.686 | 8.639 | 8.680 | 35,750 | +0.00(+0.00%) |
Feb 03, 2016 | 8.619 | 8.693 | 8.619 | 8.680 | 125,181 | +0.06(+0.70%) |
Feb 02, 2016 | 8.619 | 8.666 | 8.605 | 8.619 | 104,888 | -0.01(-0.08%) |
Feb 01, 2016 | 8.599 | 8.632 | 8.558 | 8.626 | 85,788 | +0.03(+0.31%) |
Jan 29, 2016 | 8.524 | 8.599 | 8.524 | 8.599 | 53,875 | +0.07(+0.79%) |
Jan 28, 2016 | 8.511 | 8.538 | 8.484 | 8.531 | 77,744 | +0.04(+0.48%) |
Jan 27, 2016 | 8.491 | 8.518 | 8.437 | 8.491 | 87,401 | +0.01(+0.08%) |
Jan 26, 2016 | 8.390 | 8.484 | 8.383 | 8.484 | 121,928 | +0.05(+0.64%) |
Jan 25, 2016 | 8.444 | 8.491 | 8.430 | 8.430 | 72,286 | -0.03(-0.32%) |
Jan 22, 2016 | 8.484 | 8.518 | 8.430 | 8.457 | 111,256 | +0.03(+0.40%) |
Jan 21, 2016 | 8.464 | 8.464 | 8.396 | 8.423 | 106,836 | -0.03(-0.32%) |
Jan 20, 2016 | 8.497 | 8.497 | 8.363 | 8.450 | 104,993 | -0.04(-0.48%) |
Jan 19, 2016 | 8.531 | 8.531 | 8.466 | 8.491 | 124,229 | -0.01(-0.06%) |
Jan 15, 2016 | 8.442 | 8.496 | 8.496 | 8.496 | 64,523 | +0.03(+0.40%) |
Jan 14, 2016 | 8.482 | 8.509 | 8.451 | 8.462 | 43,571 | -0.02(-0.24%) |
Jan 13, 2016 | 8.509 | 8.529 | 8.478 | 8.482 | 81,074 | -0.05(-0.55%) |
Jan 12, 2016 | 8.509 | 8.536 | 8.489 | 8.529 | 156,876 | +0.03(+0.32%) |
Jan 11, 2016 | 8.509 | 8.529 | 8.489 | 8.503 | 94,926 | -0.01(-0.08%) |
Jan 08, 2016 | 8.496 | 8.536 | 8.476 | 8.509 | 69,659 | +0.03(+0.32%) |
Jan 07, 2016 | 8.469 | 8.516 | 8.462 | 8.482 | 64,073 | +0.02(+0.24%) |
Jan 06, 2016 | 8.456 | 8.509 | 8.442 | 8.462 | 146,044 | +0.01(+0.08%) |
Jan 05, 2016 | 8.382 | 8.476 | 8.382 | 8.456 | 90,994 | +0.09(+1.04%) |
Jan 04, 2016 | 8.321 | 8.375 | 8.315 | 8.368 | 38,004 | +0.06(+0.73%) |
Dec 31, 2015 | 8.348 | 8.308 | 8.308 | 8.308 | 139,179 | -0.05(-0.56%) |
Dec 30, 2015 | 8.308 | 8.362 | 8.294 | 8.355 | 76,696 | +0.04(+0.48%) |
Dec 29, 2015 | 8.268 | 8.335 | 8.268 | 8.315 | 88,271 | +0.03(+0.32%) |
Dec 28, 2015 | 8.315 | 8.321 | 8.281 | 8.288 | 49,207 | -0.03(-0.32%) |
Dec 24, 2015 | 8.281 | 8.315 | 8.315 | 8.315 | 18,328 | +0.03(+0.32%) |
Dec 23, 2015 | 8.248 | 8.328 | 8.248 | 8.288 | 193,207 | +0.03(+0.32%) |
Dec 22, 2015 | 8.221 | 8.274 | 8.221 | 8.261 | 92,736 | +0.01(+0.16%) |
Dec 21, 2015 | 8.201 | 8.261 | 8.201 | 8.248 | 62,994 | +0.04(+0.49%) |
Dec 18, 2015 | 8.201 | 8.261 | 8.174 | 8.207 | 130,474 | -0.01(-0.16%) |
Dec 17, 2015 | 8.174 | 8.234 | 8.167 | 8.221 | 113,705 | +0.06(+0.76%) |
Dec 16, 2015 | 8.147 | 8.167 | 8.066 | 8.159 | 126,215 | +0.03(+0.31%) |
Dec 15, 2015 | 8.147 | 8.154 | 8.107 | 8.133 | 64,778 | +0.00(+0.00%) |
Dec 14, 2015 | 8.214 | 8.214 | 8.107 | 8.133 | 37,888 | -0.07(-0.88%) |
Dec 11, 2015 | 8.199 | 8.239 | 8.145 | 8.206 | 182,954 | -0.01(-0.08%) |
Dec 10, 2015 | 8.212 | 8.232 | 8.179 | 8.212 | 49,950 | -0.01(-0.08%) |
Dec 09, 2015 | 8.239 | 8.246 | 8.212 | 8.219 | 159,006 | +0.01(+0.08%) |
Dec 08, 2015 | 8.112 | 8.219 | 8.112 | 8.212 | 76,233 | +0.09(+1.15%) |
Dec 07, 2015 | 8.132 | 8.152 | 8.112 | 8.119 | 53,628 | -0.03(-0.41%) |
Dec 04, 2015 | 8.119 | 8.172 | 8.112 | 8.152 | 85,153 | +0.03(+0.33%) |
Dec 03, 2015 | 8.179 | 8.186 | 8.099 | 8.125 | 83,708 | -0.05(-0.65%) |
Dec 02, 2015 | 8.179 | 8.212 | 8.172 | 8.179 | 93,159 | -0.01(-0.16%) |