Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.881 | 8.889 | 8.785 | 8.785 | 784,132 | +0.21(+2.42%) |
Feb 26, 2016 | 8.740 | 8.777 | 8.532 | 8.577 | 718,186 | +0.27(+3.22%) |
Feb 25, 2016 | 8.295 | 8.324 | 8.213 | 8.309 | 667,418 | +0.23(+2.85%) |
Feb 24, 2016 | 7.923 | 8.087 | 7.841 | 8.079 | 593,739 | -0.14(-1.72%) |
Feb 23, 2016 | 8.280 | 8.324 | 8.220 | 8.220 | 361,938 | -0.34(-3.99%) |
Feb 22, 2016 | 8.540 | 8.615 | 8.525 | 8.562 | 431,161 | +0.16(+1.86%) |
Feb 19, 2016 | 8.376 | 8.425 | 8.339 | 8.406 | 449,314 | -0.01(-0.18%) |
Feb 18, 2016 | 8.502 | 8.502 | 8.406 | 8.421 | 386,008 | -0.15(-1.73%) |
Feb 17, 2016 | 8.413 | 8.599 | 8.399 | 8.569 | 1,028,632 | +0.27(+3.22%) |
Feb 16, 2016 | 8.332 | 8.332 | 8.191 | 8.302 | 543,126 | +0.12(+1.45%) |
Feb 12, 2016 | 8.042 | 8.183 | 8.183 | 8.183 | 654,209 | +0.44(+5.66%) |
Feb 11, 2016 | 7.797 | 7.842 | 7.663 | 7.745 | 554,821 | -0.24(-2.98%) |
Feb 10, 2016 | 7.990 | 8.094 | 7.953 | 7.983 | 456,863 | -0.05(-0.65%) |
Feb 09, 2016 | 8.005 | 8.109 | 7.960 | 8.035 | 751,318 | -0.18(-2.17%) |
Feb 08, 2016 | 8.205 | 8.247 | 8.109 | 8.213 | 891,561 | -0.09(-1.07%) |
Feb 05, 2016 | 8.473 | 8.510 | 8.276 | 8.302 | 920,418 | -0.11(-1.32%) |
Feb 04, 2016 | 8.332 | 8.532 | 8.324 | 8.413 | 972,325 | +0.15(+1.80%) |
Feb 03, 2016 | 8.272 | 8.280 | 8.079 | 8.265 | 788,534 | +0.12(+1.46%) |
Feb 02, 2016 | 8.146 | 8.235 | 8.079 | 8.146 | 660,185 | -0.25(-3.01%) |
Feb 01, 2016 | 8.399 | 8.458 | 8.317 | 8.399 | 786,837 | +0.06(+0.71%) |
Jan 29, 2016 | 8.272 | 8.354 | 8.243 | 8.339 | 484,264 | +0.08(+0.99%) |
Jan 28, 2016 | 8.369 | 8.384 | 8.198 | 8.257 | 590,767 | +0.20(+2.49%) |
Jan 27, 2016 | 8.124 | 8.191 | 8.027 | 8.057 | 513,611 | -0.16(-1.90%) |
Jan 26, 2016 | 8.094 | 8.220 | 8.012 | 8.213 | 561,076 | +0.31(+3.95%) |
Jan 25, 2016 | 7.975 | 8.020 | 7.901 | 7.901 | 570,663 | -0.16(-2.03%) |
Jan 22, 2016 | 7.946 | 8.168 | 7.931 | 8.064 | 1,489,822 | -0.07(-0.82%) |
Jan 21, 2016 | 7.849 | 8.228 | 7.804 | 8.131 | 2,825,096 | +1.14(+16.37%) |
Jan 20, 2016 | 6.988 | 7.032 | 6.817 | 6.988 | 815,174 | -0.15(-2.08%) |
Jan 19, 2016 | 7.255 | 7.255 | 7.092 | 7.136 | 827,958 | -0.30(-4.00%) |
Jan 15, 2016 | 7.485 | 7.433 | 7.433 | 7.433 | 740,126 | -0.28(-3.66%) |
Jan 14, 2016 | 7.619 | 7.767 | 7.493 | 7.715 | 1,213,824 | +0.39(+5.38%) |
Jan 13, 2016 | 7.522 | 7.548 | 7.314 | 7.322 | 980,127 | -0.10(-1.40%) |
Jan 12, 2016 | 7.515 | 7.522 | 7.359 | 7.426 | 1,217,799 | +0.05(+0.70%) |
Jan 11, 2016 | 7.478 | 7.493 | 7.314 | 7.374 | 757,951 | -0.04(-0.60%) |
Jan 08, 2016 | 7.500 | 7.537 | 7.403 | 7.418 | 701,690 | -0.08(-1.09%) |
Jan 07, 2016 | 7.567 | 7.597 | 7.493 | 7.500 | 760,304 | -0.23(-2.98%) |
Jan 06, 2016 | 7.715 | 7.775 | 7.708 | 7.730 | 799,077 | -0.17(-2.16%) |
Jan 05, 2016 | 7.908 | 7.938 | 7.827 | 7.901 | 738,271 | -0.02(-0.28%) |
Jan 04, 2016 | 7.901 | 7.938 | 7.819 | 7.923 | 734,587 | -0.08(-1.02%) |
Dec 31, 2015 | 8.064 | 8.005 | 8.005 | 8.005 | 436,318 | -0.07(-0.92%) |
Dec 30, 2015 | 8.116 | 8.176 | 8.064 | 8.079 | 798,532 | -0.08(-1.00%) |
Dec 29, 2015 | 8.124 | 8.183 | 8.124 | 8.161 | 1,101,186 | -0.22(-2.57%) |
Dec 28, 2015 | 8.406 | 8.406 | 8.339 | 8.376 | 783,213 | -0.03(-0.35%) |
Dec 24, 2015 | 8.458 | 8.406 | 8.406 | 8.406 | 326,161 | -0.02(-0.26%) |
Dec 23, 2015 | 8.413 | 8.488 | 8.402 | 8.428 | 2,410,100 | +0.24(+2.90%) |
Dec 22, 2015 | 8.295 | 8.295 | 8.153 | 8.191 | 2,720,763 | -0.04(-0.54%) |
Dec 21, 2015 | 8.324 | 8.354 | 8.213 | 8.235 | 1,302,879 | +0.02(+0.27%) |
Dec 18, 2015 | 8.265 | 8.302 | 8.183 | 8.213 | 3,995,516 | -0.03(-0.36%) |
Dec 17, 2015 | 8.369 | 8.376 | 8.243 | 8.243 | 1,519,126 | -0.10(-1.25%) |
Dec 16, 2015 | 8.317 | 8.399 | 8.228 | 8.347 | 2,416,501 | +0.40(+5.05%) |
Dec 15, 2015 | 7.871 | 8.005 | 7.871 | 7.946 | 1,736,433 | -0.02(-0.28%) |
Dec 14, 2015 | 7.968 | 7.990 | 7.804 | 7.968 | 3,340,333 | -0.04(-0.46%) |
Dec 11, 2015 | 8.087 | 8.102 | 7.990 | 8.005 | 944,227 | -0.19(-2.36%) |
Dec 10, 2015 | 8.332 | 8.369 | 8.191 | 8.198 | 2,288,643 | -0.10(-1.25%) |
Dec 09, 2015 | 8.361 | 8.458 | 8.265 | 8.302 | 1,063,977 | -0.18(-2.10%) |
Dec 08, 2015 | 8.451 | 8.547 | 8.436 | 8.480 | 745,996 | -0.15(-1.72%) |
Dec 07, 2015 | 8.755 | 8.755 | 8.595 | 8.629 | 1,113,009 | -0.17(-1.94%) |
Dec 04, 2015 | 8.733 | 8.822 | 8.718 | 8.800 | 654,832 | -0.11(-1.25%) |
Dec 03, 2015 | 8.993 | 9.000 | 8.859 | 8.911 | 637,436 | -0.13(-1.40%) |
Dec 02, 2015 | 9.149 | 9.171 | 9.015 | 9.037 | 474,846 | -0.16(-1.70%) |