Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.850 | 9.240 | 8.800 | 9.210 | 921,863 | +0.53(+6.11%) |
Feb 26, 2016 | 8.840 | 9.183 | 8.510 | 8.680 | 833,667 | -0.33(-3.66%) |
Feb 25, 2016 | 8.750 | 9.170 | 8.650 | 9.010 | 734,319 | +0.19(+2.15%) |
Feb 24, 2016 | 8.970 | 9.300 | 8.610 | 8.820 | 1,175,492 | +0.13(+1.50%) |
Feb 23, 2016 | 8.870 | 9.070 | 8.590 | 8.690 | 853,656 | -0.06(-0.69%) |
Feb 22, 2016 | 8.150 | 8.790 | 8.120 | 8.750 | 1,237,147 | +0.25(+2.94%) |
Feb 19, 2016 | 8.400 | 8.750 | 8.290 | 8.500 | 921,685 | -0.01(-0.12%) |
Feb 18, 2016 | 7.760 | 8.580 | 7.760 | 8.510 | 1,137,783 | +0.67(+8.55%) |
Feb 17, 2016 | 7.750 | 8.030 | 7.650 | 7.840 | 555,431 | +0.17(+2.22%) |
Feb 16, 2016 | 7.780 | 8.220 | 7.600 | 7.670 | 1,020,875 | -0.14(-1.79%) |
Feb 12, 2016 | 7.520 | 7.810 | 7.810 | 7.810 | 846,300 | +0.01(+0.13%) |
Feb 11, 2016 | 8.430 | 8.470 | 7.744 | 7.800 | 1,412,337 | +0.04(+0.52%) |
Feb 10, 2016 | 7.190 | 7.780 | 7.050 | 7.760 | 1,069,893 | +0.57(+7.93%) |
Feb 09, 2016 | 7.860 | 7.870 | 7.090 | 7.190 | 1,189,108 | -0.35(-4.64%) |
Feb 08, 2016 | 7.710 | 8.300 | 7.510 | 7.540 | 1,397,138 | +0.11(+1.48%) |
Feb 05, 2016 | 7.000 | 7.470 | 6.820 | 7.430 | 939,961 | +0.24(+3.34%) |
Feb 04, 2016 | 7.130 | 7.840 | 7.130 | 7.190 | 1,146,953 | +0.32(+4.66%) |
Feb 03, 2016 | 6.360 | 6.930 | 6.330 | 6.870 | 816,841 | +0.63(+10.10%) |
Feb 02, 2016 | 6.410 | 6.500 | 6.030 | 6.240 | 494,166 | -0.24(-3.70%) |
Feb 01, 2016 | 6.340 | 6.590 | 6.250 | 6.480 | 562,847 | +0.31(+5.02%) |
Jan 29, 2016 | 6.100 | 6.460 | 6.100 | 6.170 | 460,218 | +0.07(+1.15%) |
Jan 28, 2016 | 5.770 | 6.160 | 5.710 | 6.100 | 741,834 | +0.12(+2.01%) |
Jan 27, 2016 | 6.000 | 6.065 | 5.810 | 5.980 | 589,891 | -0.06(-0.99%) |
Jan 26, 2016 | 6.020 | 6.210 | 5.940 | 6.040 | 865,291 | +0.11(+1.85%) |
Jan 25, 2016 | 6.050 | 6.190 | 5.770 | 5.930 | 707,593 | -0.01(-0.17%) |
Jan 22, 2016 | 6.000 | 6.150 | 5.840 | 5.940 | 849,347 | -0.01(-0.17%) |
Jan 21, 2016 | 5.820 | 6.030 | 5.560 | 5.950 | 1,110,798 | +0.13(+2.23%) |
Jan 20, 2016 | 6.020 | 6.030 | 5.460 | 5.820 | 996,026 | +0.04(+0.69%) |
Jan 19, 2016 | 6.740 | 6.770 | 5.705 | 5.780 | 1,396,001 | -1.00(-14.75%) |
Jan 15, 2016 | 7.280 | 6.780 | 6.780 | 6.780 | 768,400 | -0.13(-1.88%) |
Jan 14, 2016 | 7.450 | 7.670 | 6.800 | 6.910 | 1,054,516 | -0.74(-9.67%) |
Jan 13, 2016 | 7.480 | 7.880 | 7.400 | 7.650 | 746,575 | +0.17(+2.27%) |
Jan 12, 2016 | 8.050 | 8.052 | 7.390 | 7.480 | 1,060,478 | -0.71(-8.67%) |
Jan 11, 2016 | 8.940 | 9.022 | 8.031 | 8.190 | 925,520 | -0.77(-8.59%) |
Jan 08, 2016 | 9.100 | 9.310 | 8.578 | 8.960 | 939,781 | -0.40(-4.27%) |
Jan 07, 2016 | 9.400 | 9.630 | 9.070 | 9.360 | 1,061,479 | +0.22(+2.41%) |
Jan 06, 2016 | 8.900 | 9.230 | 8.890 | 9.140 | 770,300 | +0.43(+4.94%) |
Jan 05, 2016 | 8.900 | 8.920 | 8.590 | 8.710 | 477,213 | -0.09(-1.02%) |
Jan 04, 2016 | 8.470 | 9.150 | 8.410 | 8.800 | 816,163 | +0.51(+6.15%) |
Dec 31, 2015 | 8.270 | 8.290 | 8.290 | 8.290 | 350,100 | +0.03(+0.36%) |
Dec 30, 2015 | 8.100 | 8.350 | 8.060 | 8.260 | 330,691 | +0.02(+0.24%) |
Dec 29, 2015 | 8.380 | 8.440 | 8.020 | 8.240 | 317,000 | +0.02(+0.24%) |
Dec 28, 2015 | 8.450 | 8.500 | 8.120 | 8.220 | 271,278 | -0.31(-3.63%) |
Dec 24, 2015 | 8.400 | 8.530 | 8.530 | 8.530 | 252,700 | +0.24(+2.90%) |
Dec 23, 2015 | 8.200 | 8.380 | 8.100 | 8.290 | 399,703 | +0.09(+1.10%) |
Dec 22, 2015 | 8.330 | 8.570 | 8.140 | 8.200 | 333,716 | -0.15(-1.80%) |
Dec 21, 2015 | 8.100 | 8.500 | 7.910 | 8.350 | 632,090 | +0.36(+4.51%) |
Dec 18, 2015 | 7.980 | 8.150 | 7.840 | 7.990 | 1,376,782 | +0.22(+2.83%) |
Dec 17, 2015 | 8.250 | 8.379 | 7.740 | 7.770 | 778,095 | -0.83(-9.65%) |
Dec 16, 2015 | 8.370 | 8.900 | 8.320 | 8.600 | 667,779 | +0.41(+5.01%) |
Dec 15, 2015 | 8.360 | 8.360 | 8.040 | 8.190 | 369,368 | -0.06(-0.73%) |
Dec 14, 2015 | 8.220 | 8.410 | 8.110 | 8.250 | 561,176 | -0.02(-0.24%) |
Dec 11, 2015 | 8.230 | 8.520 | 8.070 | 8.270 | 319,085 | -0.09(-1.08%) |
Dec 10, 2015 | 8.310 | 8.630 | 8.260 | 8.360 | 224,136 | -0.09(-1.07%) |
Dec 09, 2015 | 8.550 | 8.820 | 8.330 | 8.450 | 395,967 | +0.10(+1.20%) |
Dec 08, 2015 | 8.360 | 8.450 | 8.100 | 8.350 | 282,990 | -0.05(-0.60%) |
Dec 07, 2015 | 8.780 | 8.800 | 8.210 | 8.400 | 591,184 | -0.50(-5.62%) |
Dec 04, 2015 | 8.580 | 9.000 | 8.520 | 8.900 | 837,365 | +0.52(+6.21%) |
Dec 03, 2015 | 8.100 | 8.573 | 8.040 | 8.380 | 769,792 | +0.40(+5.01%) |
Dec 02, 2015 | 7.990 | 8.100 | 7.700 | 7.980 | 484,374 | -0.20(-2.44%) |