Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.992 | 8.190 | 7.896 | 8.185 | 25,222 | +0.33(+4.14%) |
Feb 26, 2016 | 7.804 | 8.000 | 7.804 | 7.860 | 20,424 | +0.02(+0.19%) |
Feb 25, 2016 | 7.951 | 7.953 | 7.804 | 7.845 | 12,482 | -0.08(-1.03%) |
Feb 24, 2016 | 8.017 | 8.017 | 7.860 | 7.926 | 23,725 | -0.06(-0.70%) |
Feb 23, 2016 | 7.956 | 8.033 | 7.626 | 7.982 | 24,230 | +0.17(+2.21%) |
Feb 22, 2016 | 7.773 | 8.007 | 7.773 | 7.809 | 13,674 | +0.07(+0.85%) |
Feb 19, 2016 | 7.984 | 8.038 | 7.641 | 7.743 | 30,836 | -0.15(-1.87%) |
Feb 18, 2016 | 7.890 | 8.068 | 7.885 | 7.890 | 10,590 | +0.06(+0.71%) |
Feb 17, 2016 | 7.850 | 8.114 | 7.829 | 7.834 | 30,501 | +0.01(+0.13%) |
Feb 16, 2016 | 7.941 | 7.941 | 7.771 | 7.824 | 26,843 | -0.01(-0.07%) |
Feb 12, 2016 | 7.875 | 7.829 | 7.829 | 7.829 | 10,031 | +0.05(+0.59%) |
Feb 11, 2016 | 7.977 | 7.977 | 7.723 | 7.784 | 32,024 | -0.28(-3.47%) |
Feb 10, 2016 | 7.794 | 8.109 | 7.789 | 8.063 | 60,942 | +0.06(+0.76%) |
Feb 09, 2016 | 7.834 | 8.053 | 7.481 | 8.002 | 29,697 | +0.13(+1.68%) |
Feb 08, 2016 | 7.901 | 7.901 | 7.743 | 7.870 | 23,155 | -0.04(-0.45%) |
Feb 05, 2016 | 7.865 | 7.916 | 7.646 | 7.906 | 14,390 | +0.07(+0.84%) |
Feb 04, 2016 | 7.804 | 7.954 | 7.667 | 7.840 | 49,555 | +0.01(+0.13%) |
Feb 03, 2016 | 7.784 | 8.033 | 7.707 | 7.829 | 51,797 | -0.02(-0.19%) |
Feb 02, 2016 | 7.677 | 7.850 | 7.667 | 7.845 | 22,387 | +0.19(+2.46%) |
Feb 01, 2016 | 7.499 | 7.727 | 7.499 | 7.656 | 22,856 | +0.16(+2.10%) |
Jan 29, 2016 | 7.418 | 7.614 | 7.418 | 7.499 | 49,988 | +0.05(+0.68%) |
Jan 28, 2016 | 7.519 | 7.606 | 7.438 | 7.448 | 23,481 | -0.12(-1.60%) |
Jan 27, 2016 | 7.662 | 7.662 | 7.499 | 7.569 | 38,393 | -0.07(-0.88%) |
Jan 26, 2016 | 7.418 | 7.723 | 7.296 | 7.636 | 55,678 | +0.29(+3.94%) |
Jan 25, 2016 | 7.179 | 7.552 | 7.179 | 7.346 | 81,174 | +0.11(+1.47%) |
Jan 22, 2016 | 7.148 | 7.306 | 7.026 | 7.240 | 104,577 | +0.07(+0.99%) |
Jan 21, 2016 | 7.179 | 7.308 | 7.021 | 7.168 | 80,944 | +0.03(+0.43%) |
Jan 20, 2016 | 7.377 | 7.377 | 7.123 | 7.138 | 31,691 | -0.31(-4.16%) |
Jan 19, 2016 | 7.575 | 7.585 | 7.377 | 7.448 | 28,715 | -0.06(-0.75%) |
Jan 15, 2016 | 7.570 | 7.504 | 7.504 | 7.504 | 24,980 | -0.02(-0.27%) |
Jan 14, 2016 | 7.575 | 7.626 | 7.453 | 7.524 | 23,996 | -0.02(-0.27%) |
Jan 13, 2016 | 7.779 | 7.837 | 7.524 | 7.545 | 70,002 | -0.23(-3.01%) |
Jan 12, 2016 | 7.789 | 7.898 | 7.672 | 7.779 | 29,805 | -0.05(-0.64%) |
Jan 11, 2016 | 7.917 | 7.946 | 7.789 | 7.829 | 22,179 | -0.06(-0.72%) |
Jan 08, 2016 | 7.983 | 8.012 | 7.885 | 7.885 | 66,101 | +0.01(+0.13%) |
Jan 07, 2016 | 8.119 | 8.119 | 7.850 | 7.875 | 53,629 | -0.32(-3.91%) |
Jan 06, 2016 | 8.160 | 8.302 | 8.160 | 8.195 | 37,791 | -0.04(-0.43%) |
Jan 05, 2016 | 8.267 | 8.307 | 8.170 | 8.231 | 24,823 | +0.05(+0.62%) |
Jan 04, 2016 | 8.389 | 8.389 | 8.144 | 8.180 | 45,430 | -0.11(-1.29%) |
Dec 31, 2015 | 8.261 | 8.287 | 8.287 | 8.287 | 78,481 | -0.08(-0.91%) |
Dec 30, 2015 | 8.460 | 8.536 | 8.293 | 8.363 | 94,081 | -0.07(-0.78%) |
Dec 29, 2015 | 8.516 | 8.577 | 8.218 | 8.429 | 90,094 | +0.01(+0.09%) |
Dec 28, 2015 | 8.500 | 8.500 | 8.185 | 8.422 | 102,840 | +0.19(+2.25%) |
Dec 24, 2015 | 8.251 | 8.236 | 8.236 | 8.236 | 23,800 | -0.02(-0.25%) |
Dec 23, 2015 | 8.241 | 8.373 | 8.200 | 8.256 | 97,329 | -0.14(-1.64%) |
Dec 22, 2015 | 8.297 | 8.409 | 8.231 | 8.394 | 65,548 | +0.06(+0.73%) |
Dec 21, 2015 | 8.328 | 8.480 | 8.043 | 8.333 | 72,108 | -0.02(-0.18%) |
Dec 18, 2015 | 8.302 | 8.455 | 8.221 | 8.348 | 28,160 | +0.10(+1.23%) |
Dec 17, 2015 | 8.440 | 8.440 | 8.187 | 8.246 | 69,022 | -0.09(-1.07%) |
Dec 16, 2015 | 8.381 | 8.381 | 8.092 | 8.336 | 41,319 | +0.03(+0.36%) |
Dec 15, 2015 | 8.211 | 8.306 | 8.152 | 8.306 | 16,368 | +0.08(+1.03%) |
Dec 14, 2015 | 8.092 | 8.326 | 8.092 | 8.221 | 41,164 | +0.02(+0.30%) |
Dec 11, 2015 | 8.351 | 8.525 | 8.097 | 8.196 | 61,582 | -0.15(-1.85%) |
Dec 10, 2015 | 8.415 | 8.555 | 8.282 | 8.351 | 61,019 | -0.08(-1.00%) |
Dec 09, 2015 | 8.336 | 8.575 | 8.336 | 8.435 | 59,860 | +0.07(+0.80%) |
Dec 08, 2015 | 8.644 | 8.654 | 8.216 | 8.368 | 77,818 | -0.42(-4.78%) |
Dec 07, 2015 | 8.933 | 8.933 | 8.565 | 8.789 | 50,393 | -0.06(-0.67%) |
Dec 04, 2015 | 8.366 | 9.018 | 8.321 | 8.848 | 183,709 | +0.52(+6.21%) |
Dec 03, 2015 | 8.425 | 8.447 | 8.301 | 8.331 | 48,728 | -0.08(-1.01%) |
Dec 02, 2015 | 8.336 | 8.524 | 8.336 | 8.415 | 55,196 | +0.05(+0.65%) |