Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.170 | 9.390 | 9.170 | 9.320 | 2,564 | +0.11(+1.19%) |
Feb 25, 2016 | 9.230 | 9.210 | 9.210 | 9.210 | 33 | -0.05(-0.54%) |
Feb 24, 2016 | 9.180 | 9.275 | 9.180 | 9.260 | 6,113 | -0.04(-0.43%) |
Feb 23, 2016 | 9.258 | 9.360 | 9.190 | 9.300 | 1,482 | +0.04(+0.45%) |
Feb 22, 2016 | 9.250 | 9.300 | 9.250 | 9.258 | 3,139 | +0.01(+0.09%) |
Feb 19, 2016 | 9.214 | 9.380 | 9.214 | 9.250 | 1,281 | +0.06(+0.65%) |
Feb 18, 2016 | 9.240 | 9.240 | 9.190 | 9.190 | 1,047 | -0.06(-0.65%) |
Feb 17, 2016 | 9.270 | 9.390 | 9.250 | 9.250 | 1,501 | +0.02(+0.22%) |
Feb 16, 2016 | 9.230 | 9.230 | 9.230 | 9.230 | 210 | +0.11(+1.21%) |
Feb 12, 2016 | 9.110 | 9.120 | 9.120 | 9.120 | 700 | -0.38(-4.00%) |
Feb 11, 2016 | 9.500 | 9.500 | 9.260 | 9.500 | 1,905 | +0.24(+2.59%) |
Feb 10, 2016 | 9.260 | 9.260 | 9.260 | 9.260 | 145 | -0.02(-0.22%) |
Feb 09, 2016 | 9.500 | 9.600 | 9.280 | 9.280 | 11,182 | -0.35(-3.63%) |
Feb 08, 2016 | 9.630 | 9.710 | 9.290 | 9.630 | 3,377 | +0.20(+2.07%) |
Feb 05, 2016 | 9.435 | 9.435 | 9.435 | 9.435 | 223 | -0.06(-0.68%) |
Feb 04, 2016 | 9.496 | 9.500 | 9.460 | 9.500 | 7,941 | +0.09(+0.95%) |
Feb 03, 2016 | 9.427 | 9.500 | 9.401 | 9.411 | 3,856 | -0.23(-2.38%) |
Feb 02, 2016 | 9.660 | 9.756 | 9.580 | 9.640 | 6,272 | -0.14(-1.43%) |
Feb 01, 2016 | 9.650 | 9.800 | 9.606 | 9.780 | 4,909 | +0.02(+0.20%) |
Jan 29, 2016 | 9.760 | 9.850 | 9.730 | 9.760 | 2,833 | +0.22(+2.31%) |
Jan 28, 2016 | 9.660 | 9.660 | 9.540 | 9.540 | 1,455 | +0.06(+0.63%) |
Jan 27, 2016 | 9.550 | 9.550 | 9.480 | 9.480 | 4,801 | +0.10(+1.07%) |
Jan 26, 2016 | 9.550 | 9.550 | 9.380 | 9.380 | 2,374 | +0.10(+1.08%) |
Jan 25, 2016 | 9.000 | 9.490 | 9.000 | 9.280 | 2,840 | -0.22(-2.32%) |
Jan 22, 2016 | 9.350 | 9.510 | 9.190 | 9.500 | 24,898 | +0.03(+0.30%) |
Jan 21, 2016 | 9.370 | 9.471 | 9.180 | 9.471 | 5,457 | +0.29(+3.17%) |
Jan 20, 2016 | 8.820 | 9.482 | 8.820 | 9.180 | 4,211 | -0.07(-0.76%) |
Jan 19, 2016 | 9.390 | 9.400 | 9.250 | 9.250 | 8,017 | +0.00(+0.00%) |
Jan 15, 2016 | 9.500 | 9.250 | 9.250 | 9.250 | 3,200 | -0.07(-0.75%) |
Jan 14, 2016 | 8.810 | 9.520 | 8.810 | 9.320 | 8,076 | -0.06(-0.64%) |
Jan 13, 2016 | 9.700 | 9.750 | 9.380 | 9.380 | 7,629 | -0.15(-1.53%) |
Jan 12, 2016 | 9.500 | 9.526 | 9.238 | 9.526 | 4,471 | -0.09(-0.98%) |
Jan 11, 2016 | 9.500 | 9.620 | 9.270 | 9.620 | 7,473 | +0.00(+0.00%) |
Jan 08, 2016 | 9.760 | 9.870 | 9.620 | 9.620 | 5,592 | +0.06(+0.63%) |
Jan 07, 2016 | 9.630 | 9.900 | 9.540 | 9.560 | 6,422 | -0.05(-0.52%) |
Jan 06, 2016 | 9.670 | 9.890 | 9.520 | 9.610 | 7,690 | -0.08(-0.83%) |
Jan 05, 2016 | 9.770 | 9.770 | 9.500 | 9.690 | 13,684 | -0.05(-0.51%) |
Jan 04, 2016 | 9.750 | 9.778 | 9.450 | 9.740 | 9,709 | -0.20(-2.01%) |
Dec 31, 2015 | 9.690 | 9.940 | 9.940 | 9.940 | 20,800 | +0.37(+3.87%) |
Dec 30, 2015 | 9.160 | 9.600 | 9.160 | 9.570 | 24,306 | +0.47(+5.16%) |
Dec 29, 2015 | 8.824 | 9.180 | 8.820 | 9.100 | 5,160 | +0.24(+2.71%) |
Dec 28, 2015 | 8.880 | 8.970 | 8.820 | 8.860 | 2,032 | +0.06(+0.68%) |
Dec 24, 2015 | 8.750 | 8.800 | 8.800 | 8.800 | 700 | -0.35(-3.83%) |
Dec 23, 2015 | 9.050 | 9.170 | 8.750 | 9.150 | 14,448 | +0.10(+1.10%) |
Dec 22, 2015 | 9.031 | 9.230 | 8.750 | 9.050 | 10,882 | -0.36(-3.83%) |
Dec 18, 2015 | 8.940 | 9.410 | 9.410 | 9.410 | 164 | +0.54(+6.09%) |
Dec 17, 2015 | 9.000 | 9.370 | 8.700 | 8.870 | 20,133 | -0.04(-0.45%) |
Dec 16, 2015 | 8.910 | 9.110 | 8.700 | 8.910 | 13,957 | -0.15(-1.66%) |
Dec 15, 2015 | 8.830 | 9.230 | 8.830 | 9.060 | 7,730 | +0.04(+0.44%) |
Dec 14, 2015 | 9.030 | 9.290 | 8.930 | 9.020 | 6,240 | -0.19(-2.06%) |
Dec 11, 2015 | 9.300 | 9.310 | 9.010 | 9.210 | 27,644 | -0.10(-1.07%) |
Dec 10, 2015 | 9.320 | 9.320 | 9.010 | 9.310 | 5,198 | +0.04(+0.43%) |
Dec 09, 2015 | 9.361 | 9.400 | 8.880 | 9.270 | 15,536 | -0.13(-1.38%) |
Dec 08, 2015 | 9.350 | 9.470 | 9.350 | 9.400 | 38,821 | +0.00(+0.00%) |
Dec 07, 2015 | 9.400 | 9.510 | 9.360 | 9.400 | 14,769 | +0.04(+0.43%) |
Dec 04, 2015 | 9.590 | 9.600 | 9.360 | 9.360 | 5,445 | -0.19(-1.99%) |
Dec 03, 2015 | 9.390 | 9.550 | 9.390 | 9.550 | 6,327 | +0.03(+0.32%) |
Dec 02, 2015 | 9.544 | 9.750 | 9.430 | 9.520 | 13,641 | -0.12(-1.24%) |