Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.657 | 9.657 | 9.174 | 9.368 | 7,738 | -0.03(-0.35%) |
Feb 26, 2016 | 9.024 | 9.402 | 8.963 | 9.402 | 1,558 | +0.44(+4.96%) |
Feb 24, 2016 | 9.152 | 8.958 | 8.958 | 8.958 | 180 | +0.00(+0.00%) |
Feb 23, 2016 | 8.991 | 8.991 | 8.935 | 8.958 | 1,183 | +0.01(+0.14%) |
Feb 22, 2016 | 8.945 | 8.945 | 8.945 | 8.945 | 572 | -0.35(-3.72%) |
Feb 19, 2016 | 9.740 | 9.740 | 9.291 | 9.291 | 1,738 | -0.08(-0.89%) |
Feb 17, 2016 | 8.791 | 9.374 | 9.374 | 9.374 | 118 | -0.42(-4.25%) |
Feb 16, 2016 | 9.829 | 9.829 | 9.646 | 9.790 | 1,630 | +0.63(+6.91%) |
Feb 11, 2016 | 8.880 | 9.157 | 9.157 | 9.157 | 1,801 | +0.22(+2.42%) |
Feb 10, 2016 | 9.385 | 9.385 | 8.941 | 8.941 | 8,154 | -0.26(-2.86%) |
Feb 08, 2016 | 9.885 | 9.204 | 9.204 | 9.204 | 149 | +0.10(+1.06%) |
Feb 05, 2016 | 9.030 | 9.108 | 9.030 | 9.108 | 781 | +0.01(+0.06%) |
Feb 04, 2016 | 8.808 | 9.102 | 8.808 | 9.102 | 731 | -0.38(-3.98%) |
Feb 03, 2016 | 9.618 | 9.906 | 9.157 | 9.479 | 15,715 | -0.07(-0.76%) |
Feb 02, 2016 | 9.169 | 9.552 | 9.169 | 9.552 | 1,414 | +0.12(+1.24%) |
Feb 01, 2016 | 9.407 | 9.435 | 9.374 | 9.435 | 4,517 | -0.00(-0.00%) |
Jan 29, 2016 | 9.002 | 9.435 | 9.002 | 9.435 | 7,517 | +0.69(+7.94%) |
Jan 28, 2016 | 9.257 | 9.257 | 8.741 | 8.741 | 13,445 | -0.12(-1.32%) |
Jan 27, 2016 | 8.780 | 9.224 | 8.780 | 8.858 | 3,457 | -0.11(-1.24%) |
Jan 26, 2016 | 9.241 | 9.307 | 8.969 | 8.969 | 4,956 | +0.11(+1.25%) |
Jan 25, 2016 | 9.135 | 9.435 | 8.858 | 8.858 | 4,052 | -0.33(-3.56%) |
Jan 22, 2016 | 9.157 | 9.185 | 9.157 | 9.185 | 4,317 | -0.08(-0.90%) |
Jan 21, 2016 | 8.991 | 9.368 | 8.797 | 9.268 | 11,718 | +0.28(+3.15%) |
Jan 20, 2016 | 8.858 | 9.046 | 8.602 | 8.985 | 10,073 | +0.44(+5.20%) |
Jan 19, 2016 | 8.924 | 8.924 | 8.491 | 8.541 | 10,760 | -0.38(-4.29%) |
Jan 15, 2016 | 9.324 | 8.924 | 8.924 | 8.924 | 32,612 | +0.07(+0.78%) |
Jan 14, 2016 | 8.791 | 8.997 | 8.791 | 8.856 | 1,232 | +0.29(+3.34%) |
Jan 13, 2016 | 9.374 | 9.374 | 8.569 | 8.569 | 5,389 | -0.26(-2.89%) |
Jan 12, 2016 | 9.019 | 9.441 | 8.775 | 8.824 | 16,845 | -0.04(-0.50%) |
Jan 11, 2016 | 9.074 | 9.074 | 8.869 | 8.869 | 3,500 | +0.08(+0.95%) |
Jan 08, 2016 | 8.985 | 8.985 | 8.786 | 8.786 | 3,255 | -0.21(-2.28%) |
Jan 07, 2016 | 8.991 | 8.991 | 8.991 | 8.991 | 333 | +0.08(+0.87%) |
Jan 05, 2016 | 8.508 | 8.913 | 8.913 | 8.913 | 365 | +0.02(+0.25%) |
Jan 04, 2016 | 8.644 | 9.157 | 8.508 | 8.891 | 5,909 | +0.27(+3.09%) |
Dec 31, 2015 | 8.747 | 8.625 | 8.625 | 8.625 | 5,765 | +0.02(+0.26%) |
Dec 30, 2015 | 8.786 | 9.124 | 8.602 | 8.602 | 14,446 | -0.15(-1.71%) |
Dec 29, 2015 | 9.108 | 9.108 | 8.630 | 8.752 | 5,756 | -0.09(-1.07%) |
Dec 28, 2015 | 8.630 | 9.157 | 8.630 | 8.847 | 8,902 | +0.10(+1.18%) |
Dec 23, 2015 | 8.380 | 8.744 | 8.744 | 8.744 | 15,855 | +0.40(+4.82%) |
Dec 22, 2015 | 8.614 | 8.758 | 8.170 | 8.342 | 26,158 | -0.27(-3.16%) |
Dec 21, 2015 | 8.558 | 8.818 | 8.558 | 8.614 | 3,225 | +0.06(+0.65%) |
Dec 18, 2015 | 9.146 | 9.592 | 8.491 | 8.558 | 55,477 | -0.95(-9.95%) |
Dec 17, 2015 | 9.074 | 9.504 | 9.074 | 9.504 | 4,144 | +0.01(+0.13%) |
Dec 16, 2015 | 9.436 | 9.754 | 9.436 | 9.491 | 3,943 | +0.03(+0.29%) |
Dec 14, 2015 | 9.458 | 9.464 | 9.464 | 9.464 | 43 | -0.26(-2.67%) |
Dec 11, 2015 | 9.064 | 9.728 | 9.064 | 9.723 | 4,012 | +0.34(+3.59%) |
Dec 10, 2015 | 8.938 | 9.540 | 8.938 | 9.386 | 3,011 | +0.58(+6.58%) |
Dec 09, 2015 | 9.494 | 9.494 | 8.806 | 8.806 | 5,994 | -0.71(-7.43%) |
Dec 08, 2015 | 9.513 | 9.535 | 9.513 | 9.513 | 2,671 | -0.02(-0.23%) |
Dec 07, 2015 | 9.570 | 9.590 | 9.535 | 9.535 | 2,472 | -0.56(-5.59%) |
Dec 04, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 1,080 | +0.60(+6.35%) |
Dec 03, 2015 | 9.535 | 9.738 | 9.491 | 9.497 | 8,865 | -0.32(-3.27%) |
Dec 02, 2015 | 9.919 | 10.08 | 9.817 | 9.817 | 4,279 | -0.16(-1.56%) |