Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.390 | 8.610 | 8.263 | 8.539 | 767,966 | +0.15(+1.78%) |
Feb 26, 2016 | 8.169 | 8.445 | 8.125 | 8.390 | 775,887 | +0.23(+2.84%) |
Feb 25, 2016 | 8.219 | 8.323 | 7.727 | 8.158 | 660,690 | +0.12(+1.44%) |
Feb 24, 2016 | 8.003 | 8.185 | 7.810 | 8.042 | 670,981 | -0.18(-2.21%) |
Feb 23, 2016 | 8.770 | 8.826 | 8.199 | 8.224 | 413,988 | -0.54(-6.17%) |
Feb 22, 2016 | 8.583 | 8.980 | 8.483 | 8.765 | 387,904 | +0.41(+4.96%) |
Feb 19, 2016 | 8.224 | 8.980 | 7.987 | 8.351 | 204,656 | -0.01(-0.07%) |
Feb 18, 2016 | 8.793 | 8.793 | 8.151 | 8.357 | 220,960 | -0.26(-3.07%) |
Feb 17, 2016 | 8.373 | 8.776 | 8.207 | 8.621 | 337,536 | +0.08(+0.90%) |
Feb 16, 2016 | 8.528 | 8.859 | 8.191 | 8.544 | 715,997 | +0.45(+5.52%) |
Feb 12, 2016 | 8.274 | 8.097 | 8.097 | 8.097 | 431,379 | +0.15(+1.95%) |
Feb 11, 2016 | 7.727 | 8.147 | 7.727 | 7.943 | 314,687 | -0.02(-0.21%) |
Feb 10, 2016 | 7.810 | 8.163 | 7.810 | 7.959 | 140,027 | +0.01(+0.07%) |
Feb 09, 2016 | 8.417 | 8.445 | 7.827 | 7.954 | 219,724 | -0.46(-5.51%) |
Feb 08, 2016 | 8.837 | 8.870 | 7.998 | 8.417 | 226,306 | -0.60(-6.61%) |
Feb 05, 2016 | 9.057 | 9.400 | 8.837 | 9.013 | 151,058 | -0.15(-1.63%) |
Feb 04, 2016 | 8.969 | 9.516 | 8.969 | 9.162 | 151,473 | +0.15(+1.72%) |
Feb 03, 2016 | 9.245 | 9.379 | 8.699 | 9.008 | 303,215 | -0.19(-2.08%) |
Feb 02, 2016 | 9.079 | 9.410 | 8.689 | 9.200 | 421,859 | +0.02(+0.17%) |
Feb 01, 2016 | 9.031 | 9.321 | 8.789 | 9.184 | 299,744 | -0.01(-0.06%) |
Jan 29, 2016 | 9.215 | 9.513 | 8.984 | 9.189 | 403,529 | +0.06(+0.63%) |
Jan 28, 2016 | 9.152 | 9.521 | 8.773 | 9.131 | 303,457 | +0.29(+3.34%) |
Jan 27, 2016 | 8.842 | 9.126 | 8.684 | 8.836 | 229,025 | -0.01(-0.12%) |
Jan 26, 2016 | 8.573 | 9.021 | 8.310 | 8.847 | 372,489 | +0.34(+4.02%) |
Jan 25, 2016 | 8.573 | 8.863 | 8.397 | 8.505 | 382,580 | -0.28(-3.18%) |
Jan 22, 2016 | 8.494 | 9.489 | 8.494 | 8.784 | 646,488 | +0.58(+7.12%) |
Jan 21, 2016 | 7.421 | 8.258 | 7.373 | 8.200 | 479,338 | +0.81(+10.89%) |
Jan 20, 2016 | 7.737 | 8.143 | 7.035 | 7.394 | 815,633 | -0.76(-9.35%) |
Jan 19, 2016 | 8.894 | 8.894 | 7.958 | 8.158 | 626,393 | -0.71(-8.01%) |
Jan 15, 2016 | 9.047 | 8.868 | 8.868 | 8.868 | 344,484 | -0.44(-4.75%) |
Jan 14, 2016 | 9.668 | 9.738 | 9.084 | 9.310 | 307,713 | -0.26(-2.75%) |
Jan 13, 2016 | 9.468 | 9.731 | 9.279 | 9.573 | 514,980 | +0.18(+1.96%) |
Jan 12, 2016 | 9.658 | 10.21 | 8.963 | 9.389 | 416,191 | -0.09(-0.94%) |
Jan 11, 2016 | 10.39 | 10.39 | 9.421 | 9.479 | 333,866 | -0.99(-9.45%) |
Jan 08, 2016 | 10.16 | 10.53 | 10.04 | 10.47 | 266,113 | +0.34(+3.38%) |
Jan 07, 2016 | 10.53 | 10.64 | 9.763 | 10.13 | 503,594 | -0.60(-5.59%) |
Jan 06, 2016 | 11.42 | 11.92 | 10.65 | 10.73 | 300,767 | -0.97(-8.28%) |
Jan 05, 2016 | 11.48 | 11.96 | 11.42 | 11.69 | 435,712 | +0.16(+1.42%) |
Jan 04, 2016 | 11.53 | 11.84 | 11.32 | 11.53 | 436,216 | +0.11(+0.97%) |
Dec 31, 2015 | 10.99 | 11.42 | 11.42 | 11.42 | 348,664 | +0.32(+2.89%) |
Dec 30, 2015 | 10.88 | 11.26 | 10.88 | 11.10 | 295,988 | +0.14(+1.25%) |
Dec 29, 2015 | 11.17 | 11.52 | 10.86 | 10.96 | 374,509 | -0.08(-0.76%) |
Dec 28, 2015 | 10.63 | 11.33 | 10.57 | 11.05 | 452,855 | +0.23(+2.14%) |
Dec 24, 2015 | 11.00 | 10.82 | 10.82 | 10.82 | 121,795 | -0.17(-1.53%) |
Dec 23, 2015 | 10.72 | 11.04 | 10.54 | 10.98 | 357,399 | +0.35(+3.27%) |
Dec 22, 2015 | 9.805 | 10.90 | 9.805 | 10.64 | 363,490 | +0.78(+7.90%) |
Dec 21, 2015 | 10.000 | 10.19 | 9.815 | 9.857 | 543,194 | -0.22(-2.19%) |
Dec 18, 2015 | 9.910 | 10.52 | 9.894 | 10.08 | 2,122,216 | +0.17(+1.70%) |
Dec 17, 2015 | 10.03 | 10.36 | 9.768 | 9.910 | 577,395 | -0.17(-1.67%) |
Dec 16, 2015 | 10.06 | 10.22 | 9.515 | 10.08 | 524,199 | -0.04(-0.36%) |
Dec 15, 2015 | 10.01 | 10.26 | 9.979 | 10.12 | 409,654 | +0.06(+0.58%) |
Dec 14, 2015 | 9.894 | 10.22 | 9.610 | 10.06 | 511,504 | +0.26(+2.63%) |
Dec 11, 2015 | 10.63 | 10.63 | 9.673 | 9.800 | 568,503 | -1.03(-9.48%) |
Dec 10, 2015 | 11.20 | 11.80 | 10.82 | 10.83 | 394,499 | -0.52(-4.59%) |
Dec 09, 2015 | 10.67 | 11.54 | 10.53 | 11.35 | 636,349 | +0.71(+6.68%) |
Dec 08, 2015 | 10.26 | 11.13 | 10.26 | 10.64 | 531,396 | +0.08(+0.75%) |
Dec 07, 2015 | 11.06 | 11.06 | 10.09 | 10.56 | 632,574 | -0.72(-6.39%) |
Dec 04, 2015 | 11.89 | 12.10 | 10.77 | 11.28 | 1,018,808 | -0.67(-5.59%) |
Dec 03, 2015 | 12.52 | 12.52 | 11.76 | 11.95 | 417,570 | -0.49(-3.98%) |
Dec 02, 2015 | 12.63 | 12.80 | 12.13 | 12.44 | 1,077,524 | -0.37(-2.92%) |