Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.540 | 7.800 | 7.390 | 7.430 | 76,624 | -0.08(-1.07%) |
Feb 26, 2016 | 7.050 | 7.940 | 7.000 | 7.510 | 111,926 | +0.44(+6.22%) |
Feb 25, 2016 | 7.120 | 7.160 | 6.970 | 7.070 | 25,668 | +0.00(+0.00%) |
Feb 24, 2016 | 6.990 | 7.150 | 6.980 | 7.070 | 39,149 | +0.07(+1.00%) |
Feb 23, 2016 | 7.170 | 7.320 | 7.000 | 7.000 | 232,896 | -0.25(-3.45%) |
Feb 22, 2016 | 7.500 | 7.650 | 7.125 | 7.250 | 89,981 | -0.17(-2.29%) |
Feb 19, 2016 | 7.400 | 7.960 | 7.010 | 7.420 | 42,451 | +0.00(+0.00%) |
Feb 18, 2016 | 7.510 | 7.620 | 7.250 | 7.420 | 55,842 | -0.03(-0.40%) |
Feb 17, 2016 | 7.020 | 7.530 | 6.660 | 7.450 | 38,115 | +0.42(+5.97%) |
Feb 16, 2016 | 7.080 | 7.230 | 6.630 | 7.030 | 47,848 | +0.05(+0.72%) |
Feb 12, 2016 | 7.500 | 6.980 | 6.980 | 6.980 | 52,700 | -0.41(-5.55%) |
Feb 11, 2016 | 7.100 | 7.700 | 6.930 | 7.390 | 88,531 | +0.13(+1.79%) |
Feb 10, 2016 | 7.100 | 7.720 | 6.890 | 7.260 | 91,449 | +0.20(+2.83%) |
Feb 09, 2016 | 7.000 | 7.100 | 6.980 | 7.060 | 38,121 | -0.04(-0.56%) |
Feb 08, 2016 | 7.060 | 7.557 | 7.000 | 7.100 | 45,460 | +0.00(+0.00%) |
Feb 05, 2016 | 8.040 | 8.040 | 6.920 | 7.100 | 70,821 | -0.91(-11.36%) |
Feb 04, 2016 | 7.610 | 8.400 | 7.520 | 8.010 | 87,694 | +0.44(+5.81%) |
Feb 03, 2016 | 7.670 | 7.710 | 7.400 | 7.570 | 134,583 | -0.01(-0.13%) |
Feb 02, 2016 | 8.360 | 8.360 | 7.380 | 7.580 | 75,014 | -0.22(-2.82%) |
Feb 01, 2016 | 8.280 | 8.930 | 7.620 | 7.800 | 46,596 | -0.52(-6.25%) |
Jan 29, 2016 | 8.100 | 8.715 | 8.060 | 8.320 | 64,799 | +0.26(+3.23%) |
Jan 28, 2016 | 8.860 | 10.14 | 8.000 | 8.060 | 95,819 | -0.69(-7.89%) |
Jan 27, 2016 | 9.270 | 9.270 | 8.600 | 8.750 | 90,817 | -0.51(-5.51%) |
Jan 26, 2016 | 9.490 | 9.500 | 8.790 | 9.260 | 98,494 | -0.28(-2.94%) |
Jan 25, 2016 | 9.410 | 9.735 | 9.280 | 9.540 | 72,538 | +0.11(+1.17%) |
Jan 22, 2016 | 9.780 | 9.810 | 9.080 | 9.430 | 96,610 | -0.16(-1.67%) |
Jan 21, 2016 | 9.580 | 9.880 | 9.380 | 9.590 | 37,070 | -0.01(-0.10%) |
Jan 20, 2016 | 9.630 | 9.830 | 9.040 | 9.600 | 61,054 | -0.04(-0.41%) |
Jan 19, 2016 | 10.09 | 10.22 | 9.630 | 9.640 | 91,270 | -0.16(-1.63%) |
Jan 15, 2016 | 10.10 | 9.800 | 9.800 | 9.800 | 86,600 | -0.63(-6.04%) |
Jan 14, 2016 | 10.56 | 10.85 | 10.16 | 10.43 | 69,508 | -0.15(-1.42%) |
Jan 13, 2016 | 10.50 | 10.91 | 10.25 | 10.58 | 79,940 | +0.04(+0.38%) |
Jan 12, 2016 | 10.20 | 10.57 | 10.09 | 10.54 | 87,034 | +0.34(+3.33%) |
Jan 11, 2016 | 10.72 | 10.81 | 9.590 | 10.20 | 209,821 | -0.55(-5.12%) |
Jan 08, 2016 | 11.05 | 11.29 | 10.71 | 10.75 | 78,978 | -0.25(-2.27%) |
Jan 07, 2016 | 11.86 | 11.86 | 10.88 | 11.00 | 117,928 | -0.96(-8.03%) |
Jan 06, 2016 | 11.76 | 12.35 | 11.59 | 11.96 | 70,380 | -0.11(-0.91%) |
Jan 05, 2016 | 12.28 | 12.49 | 11.93 | 12.07 | 66,254 | -0.41(-3.29%) |
Jan 04, 2016 | 11.94 | 12.62 | 11.94 | 12.48 | 103,392 | +0.03(+0.24%) |
Dec 31, 2015 | 12.27 | 12.45 | 12.45 | 12.45 | 30,700 | +0.05(+0.40%) |
Dec 30, 2015 | 12.27 | 12.57 | 12.26 | 12.40 | 59,551 | -0.13(-1.04%) |
Dec 29, 2015 | 12.00 | 12.59 | 11.88 | 12.53 | 98,352 | +0.57(+4.77%) |
Dec 28, 2015 | 12.23 | 12.80 | 11.53 | 11.96 | 149,707 | -0.28(-2.29%) |
Dec 24, 2015 | 12.00 | 12.24 | 12.24 | 12.24 | 70,200 | +0.24(+2.00%) |
Dec 23, 2015 | 12.08 | 12.51 | 11.91 | 12.00 | 315,936 | -0.09(-0.74%) |
Dec 22, 2015 | 12.63 | 12.79 | 11.89 | 12.09 | 186,681 | -0.47(-3.74%) |
Dec 21, 2015 | 11.96 | 12.83 | 11.60 | 12.56 | 229,883 | +0.70(+5.90%) |
Dec 18, 2015 | 12.32 | 12.47 | 11.62 | 11.86 | 700,433 | -0.41(-3.34%) |
Dec 17, 2015 | 12.30 | 12.82 | 11.99 | 12.27 | 205,249 | +0.03(+0.25%) |
Dec 16, 2015 | 12.16 | 12.30 | 11.90 | 12.24 | 248,931 | +0.05(+0.41%) |
Dec 15, 2015 | 12.25 | 12.47 | 12.04 | 12.19 | 138,150 | +0.12(+0.99%) |
Dec 14, 2015 | 11.87 | 12.40 | 11.71 | 12.07 | 112,257 | +0.10(+0.84%) |
Dec 11, 2015 | 12.11 | 12.26 | 11.80 | 11.97 | 87,921 | -0.17(-1.40%) |
Dec 10, 2015 | 12.01 | 12.19 | 11.85 | 12.14 | 65,694 | +0.19(+1.59%) |
Dec 09, 2015 | 12.01 | 12.38 | 11.75 | 11.95 | 69,433 | -0.03(-0.25%) |
Dec 08, 2015 | 12.03 | 12.11 | 11.70 | 11.98 | 57,572 | -0.09(-0.75%) |
Dec 07, 2015 | 12.13 | 12.16 | 11.89 | 12.07 | 50,617 | +0.01(+0.08%) |
Dec 04, 2015 | 12.12 | 12.59 | 11.63 | 12.06 | 24,728 | -0.06(-0.50%) |
Dec 03, 2015 | 12.51 | 12.59 | 11.88 | 12.12 | 38,540 | -0.24(-1.94%) |
Dec 02, 2015 | 12.50 | 12.95 | 12.32 | 12.36 | 81,952 | +0.11(+0.90%) |