Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.574 | 8.085 | 7.567 | 7.791 | 1,144,820 | +0.33(+4.41%) |
Feb 26, 2016 | 7.840 | 7.903 | 7.357 | 7.462 | 748,107 | -0.25(-3.27%) |
Feb 25, 2016 | 7.763 | 7.787 | 7.609 | 7.714 | 507,266 | -0.04(-0.45%) |
Feb 24, 2016 | 7.910 | 7.910 | 7.728 | 7.749 | 628,957 | -0.27(-3.32%) |
Feb 23, 2016 | 8.162 | 8.250 | 8.001 | 8.015 | 317,421 | -0.15(-1.89%) |
Feb 22, 2016 | 8.197 | 8.428 | 8.134 | 8.169 | 645,485 | -0.01(-0.17%) |
Feb 19, 2016 | 8.246 | 8.330 | 8.134 | 8.183 | 299,792 | -0.06(-0.68%) |
Feb 18, 2016 | 8.765 | 8.814 | 8.204 | 8.239 | 488,680 | -0.52(-5.92%) |
Feb 17, 2016 | 8.933 | 8.933 | 8.674 | 8.758 | 361,283 | +0.09(+1.05%) |
Feb 16, 2016 | 8.828 | 8.828 | 8.414 | 8.667 | 504,170 | +0.26(+3.08%) |
Feb 12, 2016 | 8.898 | 8.407 | 8.407 | 8.407 | 392,794 | -0.21(-2.44%) |
Feb 11, 2016 | 8.457 | 8.800 | 8.415 | 8.618 | 100,437 | -0.11(-1.20%) |
Feb 10, 2016 | 8.765 | 8.989 | 8.513 | 8.723 | 221,257 | +0.01(+0.16%) |
Feb 09, 2016 | 9.038 | 9.073 | 8.541 | 8.709 | 167,088 | -0.34(-3.79%) |
Feb 08, 2016 | 9.150 | 9.199 | 8.968 | 9.052 | 212,886 | -0.28(-3.00%) |
Feb 05, 2016 | 9.521 | 9.634 | 9.066 | 9.332 | 266,102 | -0.29(-3.06%) |
Feb 04, 2016 | 10.40 | 10.40 | 9.493 | 9.627 | 576,291 | -0.17(-1.72%) |
Feb 03, 2016 | 8.639 | 9.802 | 8.555 | 9.795 | 693,657 | +0.77(+8.54%) |
Feb 02, 2016 | 8.849 | 9.108 | 8.527 | 9.024 | 978,218 | -0.01(-0.16%) |
Feb 01, 2016 | 9.059 | 9.094 | 8.786 | 9.038 | 361,630 | -0.01(-0.08%) |
Jan 29, 2016 | 9.108 | 9.108 | 8.982 | 9.045 | 722,799 | +0.00(+0.00%) |
Jan 28, 2016 | 9.052 | 9.241 | 8.968 | 9.045 | 321,929 | +0.12(+1.33%) |
Jan 27, 2016 | 9.108 | 9.157 | 8.891 | 8.926 | 408,874 | -0.26(-2.82%) |
Jan 26, 2016 | 9.409 | 9.409 | 8.891 | 9.185 | 966,056 | +0.03(+0.31%) |
Jan 25, 2016 | 9.935 | 9.935 | 9.150 | 9.157 | 201,949 | -0.69(-6.98%) |
Jan 22, 2016 | 9.970 | 10.10 | 9.704 | 9.844 | 639,573 | +0.22(+2.33%) |
Jan 21, 2016 | 9.774 | 9.900 | 9.507 | 9.620 | 628,748 | -0.17(-1.72%) |
Jan 20, 2016 | 10.09 | 10.36 | 9.339 | 9.788 | 433,342 | -0.50(-4.90%) |
Jan 19, 2016 | 11.15 | 11.39 | 10.24 | 10.29 | 479,902 | -0.55(-5.10%) |
Jan 15, 2016 | 11.60 | 10.85 | 10.85 | 10.85 | 702,376 | -1.15(-9.58%) |
Jan 14, 2016 | 11.54 | 12.02 | 11.31 | 11.99 | 191,492 | +0.53(+4.58%) |
Jan 13, 2016 | 11.42 | 11.78 | 11.34 | 11.47 | 335,824 | +0.25(+2.18%) |
Jan 12, 2016 | 11.39 | 11.50 | 11.13 | 11.22 | 298,482 | +0.04(+0.38%) |
Jan 11, 2016 | 11.50 | 11.66 | 11.14 | 11.18 | 306,737 | -0.22(-1.97%) |
Jan 08, 2016 | 12.01 | 12.16 | 11.38 | 11.41 | 170,153 | -0.47(-3.95%) |
Jan 07, 2016 | 12.09 | 12.31 | 11.85 | 11.88 | 232,469 | -0.42(-3.42%) |
Jan 06, 2016 | 12.13 | 12.39 | 12.13 | 12.30 | 108,370 | -0.15(-1.24%) |
Jan 05, 2016 | 12.31 | 12.51 | 12.24 | 12.45 | 239,364 | +0.14(+1.14%) |
Jan 04, 2016 | 12.30 | 12.35 | 12.02 | 12.31 | 397,440 | -0.27(-2.12%) |
Dec 31, 2015 | 12.28 | 12.58 | 12.58 | 12.58 | 159,858 | +0.29(+2.40%) |
Dec 30, 2015 | 12.54 | 13.02 | 12.16 | 12.28 | 347,478 | -0.39(-3.04%) |
Dec 29, 2015 | 12.63 | 12.83 | 12.43 | 12.67 | 237,998 | +0.11(+0.89%) |
Dec 28, 2015 | 12.49 | 12.65 | 12.19 | 12.56 | 209,706 | -0.32(-2.45%) |
Dec 24, 2015 | 12.75 | 12.87 | 12.87 | 12.87 | 88,064 | +0.07(+0.55%) |
Dec 23, 2015 | 12.95 | 13.07 | 12.44 | 12.80 | 537,143 | -0.02(-0.16%) |
Dec 22, 2015 | 12.46 | 13.13 | 12.06 | 12.82 | 321,938 | +0.36(+2.87%) |
Dec 21, 2015 | 12.19 | 12.58 | 12.19 | 12.46 | 215,360 | +0.36(+2.95%) |
Dec 18, 2015 | 12.75 | 12.80 | 11.98 | 12.11 | 490,012 | -0.72(-5.63%) |
Dec 17, 2015 | 12.79 | 13.54 | 12.74 | 12.83 | 512,753 | +0.11(+0.83%) |
Dec 16, 2015 | 12.57 | 12.86 | 12.39 | 12.72 | 470,820 | +0.12(+0.94%) |
Dec 15, 2015 | 12.32 | 12.76 | 12.17 | 12.60 | 432,523 | +0.46(+3.75%) |
Dec 14, 2015 | 12.32 | 12.32 | 11.63 | 12.15 | 493,173 | -0.19(-1.53%) |
Dec 11, 2015 | 12.67 | 12.71 | 12.27 | 12.34 | 281,604 | -0.50(-3.93%) |
Dec 10, 2015 | 12.58 | 13.28 | 12.51 | 12.84 | 220,808 | +0.28(+2.23%) |
Dec 09, 2015 | 12.57 | 13.02 | 12.36 | 12.56 | 471,121 | +0.06(+0.45%) |
Dec 08, 2015 | 12.30 | 13.05 | 12.02 | 12.51 | 403,608 | -0.05(-0.39%) |
Dec 07, 2015 | 13.02 | 13.16 | 12.46 | 12.56 | 625,283 | -0.67(-5.08%) |
Dec 04, 2015 | 13.52 | 13.59 | 12.88 | 13.23 | 321,684 | -0.39(-2.88%) |
Dec 03, 2015 | 13.45 | 13.77 | 13.08 | 13.62 | 389,788 | +0.04(+0.26%) |
Dec 02, 2015 | 13.23 | 14.12 | 13.23 | 13.59 | 394,492 | +0.33(+2.48%) |