Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.055 | 8.087 | 8.024 | 8.080 | 150,812 | +0.06(+0.70%) |
Feb 26, 2016 | 8.074 | 8.099 | 8.024 | 8.024 | 176,108 | -0.06(-0.77%) |
Feb 25, 2016 | 8.137 | 8.137 | 8.074 | 8.087 | 221,168 | -0.01(-0.08%) |
Feb 24, 2016 | 8.155 | 8.174 | 8.087 | 8.093 | 241,216 | -0.02(-0.23%) |
Feb 23, 2016 | 8.099 | 8.155 | 8.087 | 8.112 | 176,781 | +0.03(+0.39%) |
Feb 22, 2016 | 8.186 | 8.186 | 8.080 | 8.080 | 260,901 | -0.10(-1.22%) |
Feb 19, 2016 | 8.180 | 8.193 | 8.162 | 8.180 | 186,701 | +0.03(+0.38%) |
Feb 18, 2016 | 8.093 | 8.168 | 8.080 | 8.149 | 135,806 | +0.09(+1.16%) |
Feb 17, 2016 | 8.074 | 8.074 | 8.005 | 8.055 | 225,391 | +0.01(+0.08%) |
Feb 16, 2016 | 8.112 | 8.124 | 7.999 | 8.049 | 404,195 | -0.07(-0.92%) |
Feb 12, 2016 | 8.243 | 8.124 | 8.124 | 8.124 | 252,416 | -0.12(-1.44%) |
Feb 11, 2016 | 8.149 | 8.243 | 8.062 | 8.243 | 373,974 | +0.12(+1.46%) |
Feb 10, 2016 | 8.143 | 8.143 | 8.105 | 8.124 | 179,294 | +0.01(+0.15%) |
Feb 09, 2016 | 8.118 | 8.118 | 8.068 | 8.112 | 162,516 | +0.01(+0.12%) |
Feb 08, 2016 | 8.127 | 8.139 | 8.040 | 8.102 | 372,676 | +0.01(+0.15%) |
Feb 05, 2016 | 8.096 | 8.108 | 8.065 | 8.090 | 160,512 | +0.01(+0.15%) |
Feb 04, 2016 | 8.102 | 8.103 | 8.053 | 8.077 | 150,515 | +0.00(+0.00%) |
Feb 03, 2016 | 8.046 | 8.084 | 8.046 | 8.077 | 175,843 | +0.04(+0.46%) |
Feb 02, 2016 | 8.084 | 8.108 | 8.040 | 8.040 | 252,047 | -0.04(-0.54%) |
Feb 01, 2016 | 8.084 | 8.102 | 8.059 | 8.084 | 349,748 | +0.05(+0.62%) |
Jan 29, 2016 | 8.034 | 8.046 | 8.015 | 8.034 | 219,494 | +0.03(+0.39%) |
Jan 28, 2016 | 7.947 | 8.022 | 7.935 | 8.003 | 278,441 | +0.08(+1.02%) |
Jan 27, 2016 | 7.990 | 8.009 | 7.910 | 7.922 | 326,490 | -0.05(-0.62%) |
Jan 26, 2016 | 7.947 | 7.972 | 7.922 | 7.972 | 247,447 | +0.06(+0.71%) |
Jan 25, 2016 | 7.935 | 7.959 | 7.904 | 7.916 | 173,135 | +0.02(+0.24%) |
Jan 22, 2016 | 7.854 | 7.916 | 7.815 | 7.897 | 243,143 | +0.09(+1.19%) |
Jan 21, 2016 | 7.810 | 7.835 | 7.798 | 7.804 | 174,306 | +0.02(+0.32%) |
Jan 20, 2016 | 7.841 | 7.841 | 7.711 | 7.779 | 338,326 | -0.02(-0.24%) |
Jan 19, 2016 | 7.947 | 7.947 | 7.792 | 7.798 | 353,013 | -0.11(-1.34%) |
Jan 15, 2016 | 7.891 | 7.904 | 7.904 | 7.904 | 328,737 | +0.04(+0.47%) |
Jan 14, 2016 | 7.872 | 7.885 | 7.841 | 7.866 | 311,059 | +0.02(+0.32%) |
Jan 13, 2016 | 7.910 | 7.928 | 7.841 | 7.841 | 148,302 | -0.05(-0.63%) |
Jan 12, 2016 | 7.910 | 7.953 | 7.910 | 7.891 | 229,952 | -0.03(-0.43%) |
Jan 11, 2016 | 7.944 | 7.944 | 7.882 | 7.925 | 245,679 | -0.01(-0.16%) |
Jan 08, 2016 | 7.876 | 7.938 | 7.857 | 7.938 | 321,915 | +0.05(+0.63%) |
Jan 07, 2016 | 7.907 | 7.919 | 7.854 | 7.888 | 247,316 | +0.01(+0.16%) |
Jan 06, 2016 | 7.882 | 7.913 | 7.864 | 7.876 | 322,314 | +0.04(+0.47%) |
Jan 05, 2016 | 7.802 | 7.839 | 7.783 | 7.839 | 297,190 | +0.06(+0.71%) |
Jan 04, 2016 | 7.709 | 7.783 | 7.691 | 7.783 | 208,946 | +0.06(+0.72%) |
Dec 31, 2015 | 7.789 | 7.728 | 7.728 | 7.728 | 208,024 | -0.04(-0.56%) |
Dec 30, 2015 | 7.715 | 7.777 | 7.703 | 7.771 | 158,950 | +0.06(+0.72%) |
Dec 29, 2015 | 7.678 | 7.721 | 7.653 | 7.715 | 194,882 | +0.05(+0.64%) |
Dec 28, 2015 | 7.635 | 7.666 | 7.623 | 7.666 | 211,618 | +0.01(+0.16%) |
Dec 24, 2015 | 7.666 | 7.653 | 7.653 | 7.653 | 109,435 | -0.02(-0.32%) |
Dec 23, 2015 | 7.641 | 7.684 | 7.629 | 7.678 | 255,142 | +0.05(+0.65%) |
Dec 22, 2015 | 7.598 | 7.635 | 7.592 | 7.629 | 231,064 | +0.04(+0.49%) |
Dec 21, 2015 | 7.604 | 7.616 | 7.592 | 7.592 | 249,999 | +0.01(+0.16%) |
Dec 18, 2015 | 7.610 | 7.629 | 7.573 | 7.579 | 221,113 | -0.01(-0.08%) |
Dec 17, 2015 | 7.548 | 7.592 | 7.529 | 7.586 | 324,779 | +0.07(+0.99%) |
Dec 16, 2015 | 7.456 | 7.536 | 7.456 | 7.511 | 273,972 | +0.03(+0.41%) |
Dec 15, 2015 | 7.444 | 7.499 | 7.443 | 7.481 | 218,934 | +0.02(+0.33%) |
Dec 14, 2015 | 7.573 | 7.573 | 7.456 | 7.456 | 268,154 | -0.11(-1.47%) |
Dec 11, 2015 | 7.604 | 7.623 | 7.561 | 7.567 | 237,349 | -0.02(-0.33%) |
Dec 10, 2015 | 7.579 | 7.604 | 7.555 | 7.592 | 190,945 | -0.01(-0.16%) |
Dec 09, 2015 | 7.653 | 7.653 | 7.555 | 7.604 | 213,697 | -0.03(-0.36%) |
Dec 08, 2015 | 7.558 | 7.656 | 7.546 | 7.632 | 207,950 | +0.07(+0.89%) |
Dec 07, 2015 | 7.540 | 7.595 | 7.521 | 7.564 | 171,066 | +0.02(+0.33%) |
Dec 04, 2015 | 7.497 | 7.558 | 7.497 | 7.540 | 203,397 | +0.04(+0.57%) |
Dec 03, 2015 | 7.589 | 7.594 | 7.497 | 7.497 | 283,919 | -0.11(-1.45%) |
Dec 02, 2015 | 7.595 | 7.620 | 7.589 | 7.607 | 146,878 | -0.01(-0.16%) |