Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.880 | 8.887 | 8.783 | 8.783 | 784,253 | +0.21(+2.42%) |
Feb 26, 2016 | 8.739 | 8.776 | 8.531 | 8.575 | 718,297 | +0.27(+3.22%) |
Feb 25, 2016 | 8.293 | 8.323 | 8.212 | 8.308 | 667,521 | +0.23(+2.85%) |
Feb 24, 2016 | 7.922 | 8.085 | 7.840 | 8.078 | 593,831 | -0.14(-1.72%) |
Feb 23, 2016 | 8.278 | 8.323 | 8.219 | 8.219 | 361,994 | -0.34(-3.99%) |
Feb 22, 2016 | 8.538 | 8.613 | 8.523 | 8.561 | 431,228 | +0.16(+1.86%) |
Feb 19, 2016 | 8.375 | 8.423 | 8.338 | 8.405 | 449,383 | -0.01(-0.18%) |
Feb 18, 2016 | 8.501 | 8.501 | 8.405 | 8.420 | 386,068 | -0.15(-1.73%) |
Feb 17, 2016 | 8.412 | 8.598 | 8.397 | 8.568 | 1,028,791 | +0.27(+3.22%) |
Feb 16, 2016 | 8.330 | 8.330 | 8.189 | 8.301 | 543,210 | +0.12(+1.45%) |
Feb 12, 2016 | 8.041 | 8.182 | 8.182 | 8.182 | 654,310 | +0.44(+5.66%) |
Feb 11, 2016 | 7.796 | 7.840 | 7.662 | 7.744 | 554,907 | -0.24(-2.98%) |
Feb 10, 2016 | 7.989 | 8.093 | 7.952 | 7.981 | 456,934 | -0.05(-0.65%) |
Feb 09, 2016 | 8.004 | 8.108 | 7.959 | 8.033 | 751,434 | -0.18(-2.17%) |
Feb 08, 2016 | 8.204 | 8.246 | 8.108 | 8.212 | 891,699 | -0.09(-1.07%) |
Feb 05, 2016 | 8.471 | 8.509 | 8.275 | 8.301 | 920,561 | -0.11(-1.32%) |
Feb 04, 2016 | 8.330 | 8.531 | 8.323 | 8.412 | 972,476 | +0.15(+1.80%) |
Feb 03, 2016 | 8.271 | 8.278 | 8.078 | 8.264 | 788,656 | +0.12(+1.46%) |
Feb 02, 2016 | 8.145 | 8.234 | 8.078 | 8.145 | 660,287 | -0.25(-3.01%) |
Feb 01, 2016 | 8.397 | 8.457 | 8.316 | 8.397 | 786,959 | +0.06(+0.71%) |
Jan 29, 2016 | 8.271 | 8.353 | 8.241 | 8.338 | 484,339 | +0.08(+0.99%) |
Jan 28, 2016 | 8.368 | 8.382 | 8.197 | 8.256 | 590,859 | +0.20(+2.49%) |
Jan 27, 2016 | 8.123 | 8.189 | 8.026 | 8.056 | 513,691 | -0.16(-1.90%) |
Jan 26, 2016 | 8.093 | 8.219 | 8.011 | 8.212 | 561,163 | +0.31(+3.95%) |
Jan 25, 2016 | 7.974 | 8.019 | 7.900 | 7.900 | 570,751 | -0.16(-2.03%) |
Jan 22, 2016 | 7.944 | 8.167 | 7.929 | 8.063 | 1,490,053 | -0.07(-0.82%) |
Jan 21, 2016 | 7.848 | 8.226 | 7.803 | 8.130 | 2,825,534 | +1.14(+16.37%) |
Jan 20, 2016 | 6.987 | 7.031 | 6.816 | 6.987 | 815,300 | -0.15(-2.08%) |
Jan 19, 2016 | 7.254 | 7.254 | 7.090 | 7.135 | 828,086 | -0.30(-4.00%) |
Jan 15, 2016 | 7.484 | 7.432 | 7.432 | 7.432 | 740,240 | -0.28(-3.66%) |
Jan 14, 2016 | 7.618 | 7.766 | 7.491 | 7.714 | 1,214,012 | +0.39(+5.38%) |
Jan 13, 2016 | 7.521 | 7.547 | 7.313 | 7.321 | 980,279 | -0.10(-1.40%) |
Jan 12, 2016 | 7.514 | 7.521 | 7.358 | 7.425 | 1,217,988 | +0.05(+0.70%) |
Jan 11, 2016 | 7.477 | 7.492 | 7.313 | 7.373 | 758,069 | -0.04(-0.60%) |
Jan 08, 2016 | 7.499 | 7.536 | 7.402 | 7.417 | 701,799 | -0.08(-1.09%) |
Jan 07, 2016 | 7.566 | 7.595 | 7.491 | 7.499 | 760,422 | -0.23(-2.98%) |
Jan 06, 2016 | 7.714 | 7.774 | 7.707 | 7.729 | 799,201 | -0.17(-2.16%) |
Jan 05, 2016 | 7.907 | 7.937 | 7.826 | 7.900 | 738,386 | -0.02(-0.28%) |
Jan 04, 2016 | 7.900 | 7.937 | 7.818 | 7.922 | 734,701 | -0.08(-1.02%) |
Dec 31, 2015 | 8.063 | 8.004 | 8.004 | 8.004 | 436,386 | -0.07(-0.92%) |
Dec 30, 2015 | 8.115 | 8.175 | 8.063 | 8.078 | 798,656 | -0.08(-1.00%) |
Dec 29, 2015 | 8.123 | 8.182 | 8.123 | 8.160 | 1,101,357 | -0.22(-2.57%) |
Dec 28, 2015 | 8.405 | 8.405 | 8.338 | 8.375 | 783,335 | -0.03(-0.35%) |
Dec 24, 2015 | 8.457 | 8.405 | 8.405 | 8.405 | 326,212 | -0.02(-0.26%) |
Dec 23, 2015 | 8.412 | 8.486 | 8.401 | 8.427 | 2,410,473 | +0.24(+2.90%) |
Dec 22, 2015 | 8.293 | 8.293 | 8.152 | 8.189 | 2,721,185 | -0.04(-0.54%) |
Dec 21, 2015 | 8.323 | 8.353 | 8.212 | 8.234 | 1,303,081 | +0.02(+0.27%) |
Dec 18, 2015 | 8.264 | 8.301 | 8.182 | 8.212 | 3,996,135 | -0.03(-0.36%) |
Dec 17, 2015 | 8.368 | 8.375 | 8.241 | 8.241 | 1,519,361 | -0.10(-1.25%) |
Dec 16, 2015 | 8.316 | 8.397 | 8.226 | 8.345 | 2,416,875 | +0.40(+5.05%) |
Dec 15, 2015 | 7.870 | 8.004 | 7.870 | 7.944 | 1,736,702 | -0.02(-0.28%) |
Dec 14, 2015 | 7.967 | 7.989 | 7.803 | 7.967 | 3,340,851 | -0.04(-0.46%) |
Dec 11, 2015 | 8.085 | 8.100 | 7.989 | 8.004 | 944,374 | -0.19(-2.36%) |
Dec 10, 2015 | 8.330 | 8.368 | 8.189 | 8.197 | 2,288,998 | -0.10(-1.25%) |
Dec 09, 2015 | 8.360 | 8.457 | 8.264 | 8.301 | 1,064,142 | -0.18(-2.10%) |
Dec 08, 2015 | 8.449 | 8.546 | 8.434 | 8.479 | 746,111 | -0.15(-1.72%) |
Dec 07, 2015 | 8.754 | 8.754 | 8.594 | 8.627 | 1,113,181 | -0.17(-1.94%) |
Dec 04, 2015 | 8.731 | 8.820 | 8.716 | 8.798 | 654,934 | -0.11(-1.25%) |
Dec 03, 2015 | 8.991 | 8.999 | 8.858 | 8.910 | 637,535 | -0.13(-1.40%) |
Dec 02, 2015 | 9.147 | 9.169 | 9.013 | 9.036 | 474,920 | -0.16(-1.70%) |