Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.370 | 8.380 | 7.550 | 7.690 | 162,012 | -0.55(-6.67%) |
Feb 26, 2016 | 7.320 | 8.500 | 7.250 | 8.240 | 299,750 | +0.95(+12.95%) |
Feb 25, 2016 | 7.500 | 7.870 | 7.170 | 7.295 | 136,959 | -0.16(-2.08%) |
Feb 24, 2016 | 7.520 | 7.700 | 7.120 | 7.450 | 73,972 | -0.13(-1.72%) |
Feb 23, 2016 | 7.820 | 8.110 | 7.490 | 7.580 | 69,920 | -0.26(-3.32%) |
Feb 22, 2016 | 7.630 | 7.980 | 7.560 | 7.840 | 36,915 | +0.30(+3.98%) |
Feb 19, 2016 | 8.120 | 8.150 | 7.370 | 7.540 | 76,704 | -0.35(-4.44%) |
Feb 18, 2016 | 8.100 | 8.388 | 7.850 | 7.890 | 34,734 | -0.27(-3.31%) |
Feb 17, 2016 | 7.820 | 8.240 | 7.650 | 8.160 | 222,986 | +0.66(+8.80%) |
Feb 16, 2016 | 6.620 | 7.660 | 6.620 | 7.500 | 181,211 | +0.50(+7.14%) |
Feb 12, 2016 | 6.920 | 7.000 | 7.000 | 7.000 | 104,900 | +0.08(+1.16%) |
Feb 11, 2016 | 7.000 | 7.410 | 6.790 | 6.920 | 89,079 | -0.26(-3.62%) |
Feb 10, 2016 | 7.541 | 7.720 | 7.180 | 7.180 | 54,286 | -0.29(-3.88%) |
Feb 09, 2016 | 7.300 | 7.548 | 7.180 | 7.470 | 52,312 | +0.18(+2.47%) |
Feb 08, 2016 | 7.530 | 7.710 | 7.180 | 7.290 | 64,661 | -0.62(-7.84%) |
Feb 05, 2016 | 8.610 | 8.890 | 7.610 | 7.910 | 99,718 | -0.70(-8.13%) |
Feb 04, 2016 | 8.560 | 8.790 | 7.750 | 8.610 | 38,682 | +0.42(+5.13%) |
Feb 03, 2016 | 8.000 | 8.200 | 7.510 | 8.190 | 46,121 | +0.26(+3.28%) |
Feb 02, 2016 | 7.590 | 8.110 | 7.500 | 7.930 | 80,682 | +0.14(+1.80%) |
Feb 01, 2016 | 8.060 | 8.160 | 7.500 | 7.790 | 69,109 | -0.25(-3.11%) |
Jan 29, 2016 | 8.210 | 8.500 | 7.870 | 8.040 | 95,979 | -0.25(-3.02%) |
Jan 28, 2016 | 9.050 | 9.212 | 8.150 | 8.290 | 65,339 | -0.63(-7.06%) |
Jan 27, 2016 | 9.200 | 9.200 | 8.710 | 8.920 | 67,052 | -0.16(-1.76%) |
Jan 26, 2016 | 9.360 | 9.360 | 8.660 | 9.080 | 41,563 | -0.17(-1.84%) |
Jan 25, 2016 | 9.180 | 9.482 | 9.010 | 9.250 | 34,904 | +0.06(+0.65%) |
Jan 22, 2016 | 8.360 | 9.610 | 8.130 | 9.190 | 168,496 | +0.86(+10.32%) |
Jan 21, 2016 | 8.310 | 8.500 | 8.000 | 8.330 | 107,525 | +0.13(+1.59%) |
Jan 20, 2016 | 7.520 | 8.280 | 7.160 | 8.200 | 138,966 | +0.30(+3.80%) |
Jan 19, 2016 | 8.660 | 8.660 | 7.850 | 7.900 | 62,904 | -0.44(-5.28%) |
Jan 15, 2016 | 7.920 | 8.340 | 8.340 | 8.340 | 127,700 | +0.15(+1.83%) |
Jan 14, 2016 | 8.580 | 8.880 | 7.980 | 8.190 | 456,655 | -0.36(-4.21%) |
Jan 13, 2016 | 9.500 | 9.870 | 8.396 | 8.550 | 62,177 | -0.83(-8.85%) |
Jan 12, 2016 | 9.980 | 10.29 | 9.100 | 9.380 | 76,715 | -0.57(-5.73%) |
Jan 11, 2016 | 11.33 | 11.33 | 9.320 | 9.950 | 116,933 | -1.21(-10.84%) |
Jan 08, 2016 | 11.19 | 11.25 | 10.79 | 11.16 | 98,553 | -0.02(-0.18%) |
Jan 07, 2016 | 11.45 | 11.45 | 9.940 | 11.18 | 136,517 | -0.31(-2.70%) |
Jan 06, 2016 | 12.22 | 12.33 | 11.12 | 11.49 | 74,049 | -0.95(-7.64%) |
Jan 05, 2016 | 12.68 | 13.24 | 12.27 | 12.44 | 70,914 | -0.06(-0.48%) |
Jan 04, 2016 | 12.00 | 12.69 | 12.00 | 12.50 | 17,800 | -0.11(-0.87%) |
Dec 31, 2015 | 12.28 | 12.61 | 12.61 | 12.61 | 48,500 | +0.23(+1.82%) |
Dec 30, 2015 | 12.68 | 12.68 | 12.20 | 12.38 | 47,264 | -0.28(-2.22%) |
Dec 29, 2015 | 12.89 | 12.99 | 12.50 | 12.66 | 29,440 | -0.06(-0.43%) |
Dec 28, 2015 | 12.84 | 13.39 | 12.60 | 12.72 | 50,052 | -0.12(-0.93%) |
Dec 24, 2015 | 12.75 | 12.84 | 12.84 | 12.84 | 11,400 | +0.23(+1.82%) |
Dec 23, 2015 | 12.32 | 13.10 | 12.28 | 12.61 | 46,925 | +0.27(+2.19%) |
Dec 22, 2015 | 12.11 | 12.47 | 12.06 | 12.34 | 42,109 | +0.19(+1.56%) |
Dec 21, 2015 | 12.83 | 12.90 | 12.01 | 12.15 | 46,851 | -0.75(-5.81%) |
Dec 18, 2015 | 12.58 | 12.95 | 12.35 | 12.90 | 36,594 | +0.40(+3.20%) |
Dec 17, 2015 | 11.81 | 13.06 | 11.49 | 12.50 | 40,028 | +0.05(+0.40%) |
Dec 16, 2015 | 12.38 | 12.60 | 11.98 | 12.45 | 49,603 | +0.18(+1.47%) |
Dec 15, 2015 | 12.12 | 12.41 | 11.58 | 12.27 | 76,747 | +0.08(+0.68%) |
Dec 14, 2015 | 13.01 | 13.01 | 12.12 | 12.19 | 53,493 | -0.46(-3.66%) |
Dec 11, 2015 | 13.30 | 13.31 | 12.50 | 12.65 | 56,611 | -0.54(-4.08%) |
Dec 10, 2015 | 13.50 | 13.64 | 13.00 | 13.19 | 47,888 | -0.13(-0.99%) |
Dec 09, 2015 | 13.52 | 13.91 | 13.12 | 13.32 | 51,269 | -0.09(-0.67%) |
Dec 08, 2015 | 13.18 | 13.43 | 12.80 | 13.41 | 54,051 | +0.30(+2.33%) |
Dec 07, 2015 | 14.00 | 14.31 | 12.61 | 13.11 | 80,480 | -0.89(-6.39%) |
Dec 04, 2015 | 13.51 | 14.14 | 13.50 | 14.00 | 32,351 | +0.33(+2.41%) |
Dec 03, 2015 | 14.25 | 14.31 | 13.59 | 13.67 | 35,467 | -0.52(-3.66%) |
Dec 02, 2015 | 14.00 | 14.34 | 13.91 | 14.19 | 20,077 | +0.07(+0.50%) |