Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.363 | 8.499 | 8.156 | 8.221 | 83,558 | -0.15(-1.83%) |
Feb 26, 2016 | 8.482 | 8.533 | 8.346 | 8.374 | 47,915 | -0.06(-0.68%) |
Feb 25, 2016 | 8.228 | 8.489 | 8.228 | 8.431 | 30,833 | +0.20(+2.48%) |
Feb 24, 2016 | 8.156 | 8.251 | 8.112 | 8.228 | 79,469 | +0.02(+0.21%) |
Feb 23, 2016 | 8.200 | 8.329 | 8.200 | 8.211 | 66,838 | -0.01(-0.08%) |
Feb 22, 2016 | 8.122 | 8.401 | 8.114 | 8.217 | 101,165 | +0.19(+2.41%) |
Feb 19, 2016 | 8.014 | 8.251 | 8.014 | 8.024 | 40,250 | +0.02(+0.21%) |
Feb 18, 2016 | 8.126 | 8.146 | 8.007 | 8.007 | 36,308 | -0.13(-1.63%) |
Feb 17, 2016 | 8.231 | 8.268 | 8.085 | 8.139 | 48,333 | -0.07(-0.91%) |
Feb 16, 2016 | 8.350 | 8.419 | 8.204 | 8.214 | 42,769 | -0.04(-0.49%) |
Feb 12, 2016 | 8.238 | 8.255 | 8.255 | 8.255 | 24,138 | +0.03(+0.37%) |
Feb 11, 2016 | 8.143 | 8.299 | 8.143 | 8.224 | 40,862 | +0.02(+0.25%) |
Feb 10, 2016 | 8.323 | 8.323 | 8.180 | 8.204 | 59,040 | -0.04(-0.45%) |
Feb 09, 2016 | 8.217 | 8.445 | 8.153 | 8.241 | 38,904 | -0.02(-0.25%) |
Feb 08, 2016 | 8.153 | 8.326 | 8.075 | 8.262 | 73,370 | +0.16(+1.93%) |
Feb 05, 2016 | 8.153 | 8.180 | 7.445 | 8.105 | 131,156 | -0.04(-0.54%) |
Feb 04, 2016 | 8.153 | 8.204 | 8.102 | 8.149 | 64,833 | +0.00(+0.00%) |
Feb 03, 2016 | 8.360 | 8.360 | 7.901 | 8.149 | 127,211 | -0.19(-2.28%) |
Feb 02, 2016 | 8.442 | 8.496 | 8.296 | 8.340 | 70,373 | -0.14(-1.68%) |
Feb 01, 2016 | 8.625 | 8.703 | 8.465 | 8.482 | 135,710 | -0.24(-2.73%) |
Jan 29, 2016 | 8.442 | 8.717 | 8.394 | 8.720 | 204,591 | +0.29(+3.42%) |
Jan 28, 2016 | 8.418 | 8.464 | 8.374 | 8.431 | 121,512 | +0.08(+1.02%) |
Jan 27, 2016 | 8.489 | 8.510 | 8.290 | 8.346 | 158,097 | -0.16(-1.92%) |
Jan 26, 2016 | 8.724 | 8.751 | 8.387 | 8.510 | 69,010 | -0.29(-3.24%) |
Jan 25, 2016 | 8.832 | 8.917 | 8.618 | 8.795 | 110,676 | -0.04(-0.46%) |
Jan 22, 2016 | 8.968 | 8.968 | 8.713 | 8.836 | 85,015 | +0.02(+0.23%) |
Jan 21, 2016 | 8.883 | 9.420 | 8.785 | 8.815 | 86,688 | -0.01(-0.15%) |
Jan 20, 2016 | 8.849 | 8.934 | 8.757 | 8.829 | 162,593 | -0.11(-1.22%) |
Jan 19, 2016 | 8.995 | 9.009 | 8.832 | 8.938 | 87,008 | +0.03(+0.31%) |
Jan 15, 2016 | 8.951 | 8.910 | 8.910 | 8.910 | 78,598 | -0.20(-2.16%) |
Jan 14, 2016 | 9.111 | 9.269 | 9.104 | 9.107 | 141,963 | -0.04(-0.41%) |
Jan 13, 2016 | 9.366 | 9.410 | 9.087 | 9.145 | 148,162 | -0.20(-2.18%) |
Jan 12, 2016 | 9.467 | 9.501 | 9.291 | 9.349 | 116,546 | -0.05(-0.58%) |
Jan 11, 2016 | 9.291 | 9.495 | 9.223 | 9.403 | 108,695 | +0.17(+1.88%) |
Jan 08, 2016 | 9.243 | 9.403 | 9.145 | 9.230 | 251,253 | +0.02(+0.18%) |
Jan 07, 2016 | 9.308 | 9.471 | 9.213 | 9.213 | 185,086 | -0.22(-2.34%) |
Jan 06, 2016 | 9.243 | 9.474 | 9.243 | 9.433 | 95,310 | +0.01(+0.14%) |
Jan 05, 2016 | 9.342 | 9.433 | 9.285 | 9.420 | 100,401 | +0.09(+0.98%) |
Jan 04, 2016 | 9.322 | 9.322 | 9.210 | 9.329 | 212,366 | -0.12(-1.25%) |
Dec 31, 2015 | 9.454 | 9.447 | 9.447 | 9.447 | 82,871 | -0.06(-0.67%) |
Dec 30, 2015 | 9.609 | 9.863 | 9.460 | 9.511 | 73,107 | +0.04(+0.39%) |
Dec 29, 2015 | 9.386 | 9.538 | 9.386 | 9.474 | 27,291 | +0.14(+1.52%) |
Dec 28, 2015 | 9.278 | 9.438 | 9.173 | 9.332 | 38,251 | +0.02(+0.25%) |
Dec 24, 2015 | 9.119 | 9.308 | 9.308 | 9.308 | 34,036 | -0.09(-0.93%) |
Dec 23, 2015 | 9.339 | 9.447 | 9.339 | 9.396 | 43,945 | +0.05(+0.51%) |
Dec 22, 2015 | 9.349 | 9.362 | 9.163 | 9.349 | 76,567 | +0.03(+0.29%) |
Dec 21, 2015 | 9.268 | 9.322 | 9.021 | 9.322 | 119,299 | +0.03(+0.36%) |
Dec 18, 2015 | 9.160 | 9.319 | 9.102 | 9.288 | 476,353 | +0.07(+0.81%) |
Dec 17, 2015 | 9.244 | 9.460 | 9.058 | 9.214 | 65,944 | -0.06(-0.66%) |
Dec 16, 2015 | 9.119 | 9.278 | 8.984 | 9.275 | 67,918 | +0.19(+2.12%) |
Dec 15, 2015 | 8.913 | 9.123 | 8.913 | 9.082 | 40,698 | +0.24(+2.71%) |
Dec 14, 2015 | 8.758 | 8.930 | 8.677 | 8.842 | 71,905 | +0.08(+0.96%) |
Dec 11, 2015 | 8.822 | 9.045 | 8.717 | 8.758 | 81,764 | -0.21(-2.34%) |
Dec 10, 2015 | 9.052 | 9.116 | 8.954 | 8.967 | 52,848 | -0.08(-0.93%) |
Dec 09, 2015 | 9.146 | 9.292 | 9.048 | 9.052 | 72,219 | -0.22(-2.40%) |
Dec 08, 2015 | 9.278 | 9.469 | 9.210 | 9.275 | 46,529 | -0.03(-0.33%) |
Dec 07, 2015 | 9.420 | 9.504 | 9.281 | 9.305 | 65,216 | -0.15(-1.57%) |
Dec 04, 2015 | 9.254 | 9.487 | 9.251 | 9.454 | 52,821 | +0.20(+2.12%) |
Dec 03, 2015 | 9.133 | 9.362 | 9.133 | 9.258 | 113,877 | +0.11(+1.26%) |
Dec 02, 2015 | 9.329 | 9.334 | 9.123 | 9.143 | 108,413 | -0.20(-2.13%) |