Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.890 | 9.890 | 9.320 | 9.360 | 57,718 | -0.56(-5.65%) |
Feb 26, 2016 | 9.540 | 9.950 | 9.490 | 9.920 | 82,229 | +0.40(+4.20%) |
Feb 25, 2016 | 9.550 | 9.700 | 9.360 | 9.520 | 44,417 | -0.07(-0.73%) |
Feb 24, 2016 | 9.160 | 9.722 | 8.990 | 9.590 | 75,198 | +0.35(+3.79%) |
Feb 23, 2016 | 9.530 | 9.830 | 9.010 | 9.240 | 111,671 | -0.37(-3.85%) |
Feb 22, 2016 | 9.760 | 9.902 | 8.971 | 9.610 | 50,234 | +0.05(+0.52%) |
Feb 19, 2016 | 9.680 | 9.910 | 9.180 | 9.560 | 54,792 | -0.16(-1.65%) |
Feb 18, 2016 | 9.490 | 10.00 | 9.406 | 9.720 | 107,566 | +0.23(+2.42%) |
Feb 17, 2016 | 9.720 | 10.00 | 9.205 | 9.490 | 192,050 | -0.10(-1.04%) |
Feb 16, 2016 | 9.660 | 10.00 | 8.940 | 9.590 | 196,817 | +0.08(+0.84%) |
Feb 12, 2016 | 9.360 | 9.510 | 9.510 | 9.510 | 192,500 | +0.22(+2.37%) |
Feb 11, 2016 | 9.230 | 9.460 | 9.100 | 9.290 | 94,235 | -0.10(-1.06%) |
Feb 10, 2016 | 9.420 | 9.950 | 9.070 | 9.390 | 358,016 | +0.02(+0.21%) |
Feb 09, 2016 | 10.34 | 10.74 | 8.510 | 9.370 | 236,468 | -0.61(-6.11%) |
Feb 08, 2016 | 10.13 | 10.44 | 9.110 | 9.980 | 724,890 | -0.37(-3.57%) |
Feb 05, 2016 | 10.29 | 10.59 | 9.139 | 10.35 | 885,600 | -0.03(-0.29%) |
Feb 04, 2016 | 9.990 | 10.58 | 9.470 | 10.38 | 755,750 | +0.38(+3.80%) |
Feb 03, 2016 | 8.820 | 10.15 | 8.820 | 10.00 | 463,678 | +1.23(+14.03%) |
Feb 02, 2016 | 9.290 | 9.510 | 8.200 | 8.770 | 169,720 | -0.44(-4.78%) |
Feb 01, 2016 | 7.560 | 9.425 | 7.110 | 9.210 | 256,015 | +1.62(+21.34%) |
Jan 29, 2016 | 6.300 | 7.750 | 6.300 | 7.590 | 302,250 | +1.39(+22.42%) |
Jan 28, 2016 | 6.750 | 7.033 | 6.010 | 6.200 | 78,723 | -0.51(-7.60%) |
Jan 27, 2016 | 6.950 | 7.090 | 6.200 | 6.710 | 231,472 | -0.20(-2.89%) |
Jan 26, 2016 | 7.710 | 7.710 | 6.770 | 6.910 | 138,056 | -0.76(-9.91%) |
Jan 25, 2016 | 7.910 | 7.910 | 7.660 | 7.670 | 9,799 | -0.28(-3.52%) |
Jan 22, 2016 | 8.050 | 8.050 | 7.810 | 7.950 | 197,794 | -0.01(-0.13%) |
Jan 21, 2016 | 7.900 | 8.030 | 7.697 | 7.960 | 47,145 | +0.12(+1.53%) |
Jan 20, 2016 | 7.710 | 8.040 | 7.623 | 7.840 | 40,327 | +0.12(+1.55%) |
Jan 19, 2016 | 7.800 | 8.345 | 7.660 | 7.720 | 96,710 | +0.00(+0.00%) |
Jan 15, 2016 | 8.100 | 7.720 | 7.720 | 7.720 | 81,600 | -0.57(-6.88%) |
Jan 14, 2016 | 8.190 | 8.490 | 8.010 | 8.290 | 41,851 | +0.12(+1.47%) |
Jan 13, 2016 | 8.550 | 8.550 | 8.130 | 8.170 | 50,863 | -0.38(-4.44%) |
Jan 12, 2016 | 8.620 | 8.660 | 8.290 | 8.550 | 22,636 | -0.08(-0.93%) |
Jan 11, 2016 | 8.640 | 8.840 | 8.600 | 8.630 | 26,188 | +0.03(+0.35%) |
Jan 08, 2016 | 8.940 | 9.000 | 8.600 | 8.600 | 52,858 | -0.33(-3.70%) |
Jan 07, 2016 | 8.860 | 9.060 | 8.750 | 8.930 | 49,882 | -0.07(-0.78%) |
Jan 06, 2016 | 8.860 | 9.070 | 8.830 | 9.000 | 47,429 | +0.07(+0.78%) |
Jan 05, 2016 | 9.080 | 9.299 | 8.800 | 8.930 | 93,322 | -0.13(-1.43%) |
Jan 04, 2016 | 9.430 | 9.612 | 9.000 | 9.060 | 178,641 | -0.54(-5.62%) |
Dec 31, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 47,600 | -0.04(-0.41%) |
Dec 30, 2015 | 9.300 | 9.720 | 9.300 | 9.640 | 65,243 | +0.33(+3.54%) |
Dec 29, 2015 | 9.750 | 9.750 | 9.250 | 9.310 | 100,144 | -0.30(-3.12%) |
Dec 28, 2015 | 9.820 | 9.950 | 9.600 | 9.610 | 31,569 | -0.26(-2.63%) |
Dec 24, 2015 | 9.800 | 9.870 | 9.870 | 9.870 | 45,700 | +0.02(+0.20%) |
Dec 23, 2015 | 9.890 | 9.940 | 9.700 | 9.850 | 84,841 | -0.04(-0.40%) |
Dec 22, 2015 | 9.990 | 10.06 | 9.960 | 9.890 | 31,343 | +0.00(+0.00%) |
Dec 21, 2015 | 9.950 | 10.10 | 9.840 | 9.890 | 61,546 | +0.00(+0.00%) |
Dec 18, 2015 | 10.12 | 10.19 | 9.800 | 9.890 | 299,816 | -0.11(-1.10%) |
Dec 17, 2015 | 10.50 | 10.50 | 10.00 | 10.00 | 243,478 | -0.02(-0.20%) |
Dec 16, 2015 | 10.19 | 10.21 | 9.950 | 10.02 | 131,661 | +0.02(+0.20%) |
Dec 15, 2015 | 10.45 | 10.45 | 10.00 | 10.00 | 145,924 | +0.00(+0.00%) |
Dec 14, 2015 | 10.40 | 10.61 | 10.00 | 10.00 | 350,635 | -0.42(-4.03%) |
Dec 11, 2015 | 10.00 | 10.74 | 10.00 | 10.42 | 124,114 | +0.40(+3.99%) |
Dec 10, 2015 | 9.700 | 10.14 | 9.700 | 10.02 | 83,542 | +0.28(+2.87%) |
Dec 09, 2015 | 9.750 | 10.14 | 9.500 | 9.740 | 308,683 | -0.09(-0.92%) |
Dec 08, 2015 | 9.700 | 9.850 | 9.700 | 9.830 | 48,912 | +0.05(+0.51%) |
Dec 07, 2015 | 9.750 | 10.00 | 9.700 | 9.780 | 145,105 | +0.00(+0.00%) |
Dec 04, 2015 | 9.730 | 9.800 | 9.010 | 9.780 | 382,979 | +0.18(+1.87%) |
Dec 03, 2015 | 10.11 | 10.32 | 9.370 | 9.600 | 650,972 | -0.61(-5.97%) |
Dec 02, 2015 | 10.46 | 10.61 | 10.01 | 10.21 | 175,334 | -0.25(-2.39%) |