Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.755 | 8.837 | 8.683 | 8.816 | 805,552 | +0.05(+0.55%) |
Feb 26, 2016 | 8.861 | 8.867 | 8.761 | 8.767 | 890,363 | -0.05(-0.55%) |
Feb 25, 2016 | 8.867 | 8.900 | 8.795 | 8.816 | 619,476 | -0.02(-0.21%) |
Feb 24, 2016 | 8.625 | 8.846 | 8.583 | 8.834 | 786,110 | +0.10(+1.18%) |
Feb 23, 2016 | 8.698 | 8.770 | 8.698 | 8.731 | 531,300 | -0.01(-0.10%) |
Feb 22, 2016 | 8.776 | 8.840 | 8.722 | 8.740 | 992,343 | +0.08(+0.98%) |
Feb 19, 2016 | 8.586 | 8.731 | 8.559 | 8.655 | 808,200 | +0.03(+0.32%) |
Feb 18, 2016 | 8.501 | 8.652 | 8.498 | 8.628 | 720,391 | +0.14(+1.64%) |
Feb 17, 2016 | 8.528 | 8.537 | 8.410 | 8.489 | 1,272,413 | +0.04(+0.47%) |
Feb 16, 2016 | 8.649 | 8.652 | 8.398 | 8.450 | 1,225,257 | -0.15(-1.79%) |
Feb 12, 2016 | 8.540 | 8.604 | 8.604 | 8.604 | 2,310,503 | -0.02(-0.25%) |
Feb 11, 2016 | 8.410 | 8.634 | 8.308 | 8.625 | 1,046,436 | -0.04(-0.42%) |
Feb 10, 2016 | 8.628 | 8.752 | 8.586 | 8.661 | 864,535 | +0.01(+0.10%) |
Feb 09, 2016 | 8.668 | 8.804 | 8.589 | 8.652 | 1,101,687 | -0.06(-0.73%) |
Feb 08, 2016 | 8.716 | 8.798 | 8.668 | 8.716 | 1,252,137 | -0.08(-0.93%) |
Feb 05, 2016 | 8.782 | 8.813 | 8.724 | 8.798 | 1,092,980 | -0.02(-0.21%) |
Feb 04, 2016 | 8.795 | 8.860 | 8.758 | 8.816 | 972,814 | +0.09(+1.08%) |
Feb 03, 2016 | 8.583 | 8.737 | 8.556 | 8.722 | 1,258,494 | +0.27(+3.15%) |
Feb 02, 2016 | 8.332 | 8.465 | 8.274 | 8.456 | 705,850 | -0.00(-0.04%) |
Feb 01, 2016 | 8.404 | 8.531 | 8.314 | 8.459 | 948,142 | +0.07(+0.83%) |
Jan 29, 2016 | 8.377 | 8.486 | 8.356 | 8.389 | 1,604,299 | +0.07(+0.84%) |
Jan 28, 2016 | 8.135 | 8.347 | 8.049 | 8.320 | 1,309,321 | +0.32(+4.01%) |
Jan 27, 2016 | 7.996 | 8.179 | 7.929 | 7.999 | 1,306,132 | -0.09(-1.16%) |
Jan 26, 2016 | 7.966 | 8.171 | 7.929 | 8.093 | 939,565 | +0.25(+3.24%) |
Jan 25, 2016 | 7.993 | 7.993 | 7.830 | 7.839 | 665,210 | -0.19(-2.41%) |
Jan 22, 2016 | 7.941 | 8.047 | 7.893 | 8.032 | 724,447 | +0.23(+2.99%) |
Jan 21, 2016 | 7.600 | 7.830 | 7.572 | 7.799 | 2,010,984 | +0.21(+2.83%) |
Jan 20, 2016 | 7.551 | 7.636 | 7.364 | 7.584 | 1,526,909 | -0.07(-0.87%) |
Jan 19, 2016 | 7.636 | 7.808 | 7.621 | 7.651 | 845,515 | +0.07(+0.96%) |
Jan 15, 2016 | 7.699 | 7.578 | 7.578 | 7.578 | 1,021,712 | -0.27(-3.47%) |
Jan 14, 2016 | 7.823 | 7.872 | 7.769 | 7.851 | 952,552 | +0.02(+0.31%) |
Jan 13, 2016 | 8.029 | 8.059 | 7.802 | 7.826 | 668,310 | -0.19(-2.41%) |
Jan 12, 2016 | 7.993 | 8.047 | 7.884 | 8.020 | 932,336 | +0.06(+0.80%) |
Jan 11, 2016 | 8.044 | 8.056 | 7.947 | 7.957 | 803,162 | -0.04(-0.45%) |
Jan 08, 2016 | 8.126 | 8.126 | 7.969 | 7.993 | 956,023 | -0.09(-1.12%) |
Jan 07, 2016 | 8.014 | 8.126 | 7.987 | 8.084 | 1,354,315 | -0.01(-0.11%) |
Jan 06, 2016 | 8.147 | 8.190 | 8.078 | 8.093 | 1,043,884 | -0.15(-1.87%) |
Jan 05, 2016 | 8.238 | 8.320 | 8.126 | 8.247 | 1,254,187 | +0.01(+0.11%) |
Jan 04, 2016 | 8.259 | 8.289 | 8.114 | 8.238 | 1,056,812 | -0.13(-1.52%) |
Dec 31, 2015 | 8.459 | 8.365 | 8.365 | 8.365 | 1,970,704 | -0.11(-1.32%) |
Dec 30, 2015 | 8.543 | 8.543 | 8.468 | 8.477 | 2,106,687 | -0.11(-1.23%) |
Dec 29, 2015 | 8.495 | 8.618 | 8.413 | 8.583 | 2,888,615 | +0.15(+1.72%) |
Dec 28, 2015 | 8.504 | 8.504 | 8.389 | 8.438 | 829,358 | -0.09(-1.03%) |
Dec 24, 2015 | 8.495 | 8.525 | 8.525 | 8.525 | 768,184 | +0.02(+0.18%) |
Dec 23, 2015 | 8.441 | 8.528 | 8.441 | 8.510 | 1,966,152 | +0.13(+1.55%) |
Dec 22, 2015 | 8.377 | 8.441 | 8.298 | 8.380 | 709,965 | +0.05(+0.58%) |
Dec 21, 2015 | 8.407 | 8.416 | 8.298 | 8.332 | 770,227 | -0.02(-0.18%) |
Dec 18, 2015 | 8.147 | 8.395 | 8.138 | 8.347 | 1,287,026 | +0.14(+1.70%) |
Dec 17, 2015 | 8.631 | 8.631 | 7.979 | 8.208 | 4,051,810 | -0.70(-7.91%) |
Dec 16, 2015 | 8.789 | 8.955 | 8.749 | 8.913 | 833,252 | +0.13(+1.48%) |
Dec 15, 2015 | 8.828 | 8.828 | 8.722 | 8.782 | 744,534 | +0.01(+0.10%) |
Dec 14, 2015 | 8.619 | 8.789 | 8.616 | 8.773 | 928,653 | +0.17(+2.00%) |
Dec 11, 2015 | 8.792 | 8.804 | 8.571 | 8.601 | 910,874 | -0.25(-2.80%) |
Dec 10, 2015 | 8.873 | 8.958 | 8.828 | 8.849 | 700,281 | -0.01(-0.07%) |
Dec 09, 2015 | 8.991 | 9.052 | 8.810 | 8.855 | 1,263,300 | -0.09(-1.01%) |
Dec 08, 2015 | 9.059 | 9.068 | 8.898 | 8.946 | 779,997 | -0.18(-1.93%) |
Dec 07, 2015 | 9.232 | 9.265 | 9.089 | 9.122 | 915,139 | -0.21(-2.24%) |
Dec 04, 2015 | 9.318 | 9.369 | 9.238 | 9.330 | 825,657 | -0.02(-0.19%) |
Dec 03, 2015 | 9.450 | 9.459 | 9.286 | 9.348 | 583,148 | -0.07(-0.76%) |
Dec 02, 2015 | 9.465 | 9.497 | 9.399 | 9.420 | 1,157,229 | -0.05(-0.54%) |