Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.820 | 8.256 | 7.800 | 7.965 | 9,261 | -0.09(-1.06%) |
Feb 26, 2016 | 7.970 | 8.050 | 7.805 | 8.050 | 42,646 | +0.06(+0.75%) |
Feb 25, 2016 | 8.000 | 8.000 | 7.860 | 7.990 | 19,507 | -0.17(-2.08%) |
Feb 24, 2016 | 8.050 | 8.160 | 8.040 | 8.160 | 5,339 | +0.08(+0.99%) |
Feb 23, 2016 | 8.140 | 8.140 | 8.060 | 8.080 | 57,482 | -0.17(-2.05%) |
Feb 22, 2016 | 8.200 | 8.249 | 8.190 | 8.249 | 1,445 | -0.00(-0.01%) |
Feb 19, 2016 | 8.870 | 8.870 | 8.210 | 8.250 | 77,718 | -0.18(-2.14%) |
Feb 18, 2016 | 8.474 | 8.550 | 8.430 | 8.430 | 52,036 | -0.24(-2.77%) |
Feb 17, 2016 | 8.500 | 8.670 | 8.490 | 8.670 | 26,336 | +0.12(+1.40%) |
Feb 16, 2016 | 8.600 | 8.600 | 8.481 | 8.550 | 58,773 | -0.17(-1.95%) |
Feb 12, 2016 | 8.760 | 8.720 | 8.720 | 8.720 | 6,100 | -0.09(-1.02%) |
Feb 11, 2016 | 9.000 | 9.000 | 8.765 | 8.810 | 16,988 | -0.14(-1.56%) |
Feb 10, 2016 | 8.930 | 8.960 | 8.870 | 8.950 | 104,157 | -0.13(-1.43%) |
Feb 09, 2016 | 9.110 | 9.130 | 9.080 | 9.080 | 11,922 | -0.07(-0.77%) |
Feb 08, 2016 | 9.290 | 9.290 | 9.130 | 9.150 | 20,118 | +0.13(+1.44%) |
Feb 05, 2016 | 9.000 | 9.090 | 8.970 | 9.020 | 402,960 | +0.13(+1.46%) |
Feb 04, 2016 | 8.810 | 8.940 | 8.810 | 8.890 | 18,322 | -0.17(-1.88%) |
Feb 03, 2016 | 8.920 | 9.060 | 8.911 | 9.060 | 33,114 | +0.06(+0.71%) |
Feb 02, 2016 | 8.850 | 9.000 | 8.770 | 8.996 | 71,823 | -0.24(-2.64%) |
Feb 01, 2016 | 9.194 | 9.268 | 9.190 | 9.240 | 25,106 | -0.32(-3.35%) |
Jan 29, 2016 | 9.500 | 9.560 | 9.410 | 9.560 | 230,747 | +0.14(+1.49%) |
Jan 28, 2016 | 9.180 | 9.420 | 9.160 | 9.420 | 16,021 | +0.14(+1.50%) |
Jan 27, 2016 | 9.470 | 9.470 | 9.087 | 9.281 | 84,726 | -0.08(-0.84%) |
Jan 26, 2016 | 9.410 | 9.410 | 9.270 | 9.360 | 107,460 | +0.01(+0.11%) |
Jan 25, 2016 | 9.186 | 9.420 | 9.180 | 9.350 | 30,441 | -0.05(-0.53%) |
Jan 22, 2016 | 8.940 | 9.770 | 8.940 | 9.400 | 59,402 | +0.02(+0.21%) |
Jan 21, 2016 | 9.280 | 9.400 | 9.230 | 9.380 | 9,335 | +0.09(+0.97%) |
Jan 20, 2016 | 9.210 | 9.290 | 9.120 | 9.290 | 10,952 | +0.11(+1.20%) |
Jan 19, 2016 | 9.300 | 9.300 | 9.090 | 9.180 | 4,884 | -0.00(-0.00%) |
Jan 15, 2016 | 9.230 | 9.180 | 9.180 | 9.180 | 8,700 | -0.12(-1.29%) |
Jan 14, 2016 | 9.430 | 9.490 | 9.280 | 9.300 | 16,390 | -0.32(-3.33%) |
Jan 13, 2016 | 9.580 | 9.630 | 9.580 | 9.620 | 4,575 | +0.07(+0.73%) |
Jan 12, 2016 | 9.650 | 9.680 | 9.540 | 9.550 | 7,385 | -0.30(-3.05%) |
Jan 11, 2016 | 9.950 | 9.980 | 9.810 | 9.850 | 50,304 | -0.28(-2.76%) |
Jan 08, 2016 | 9.944 | 10.18 | 9.944 | 10.13 | 27,143 | +0.25(+2.53%) |
Jan 07, 2016 | 9.691 | 9.960 | 9.600 | 9.880 | 42,066 | +0.25(+2.60%) |
Jan 06, 2016 | 9.810 | 9.840 | 9.630 | 9.630 | 1,299 | -0.05(-0.52%) |
Jan 05, 2016 | 9.560 | 9.717 | 9.543 | 9.680 | 3,534 | +0.08(+0.83%) |
Jan 04, 2016 | 9.727 | 9.730 | 9.570 | 9.600 | 7,100 | -0.10(-1.00%) |
Dec 31, 2015 | 9.730 | 9.697 | 9.697 | 9.697 | 39,600 | +0.19(+1.96%) |
Dec 30, 2015 | 9.510 | 9.530 | 9.330 | 9.510 | 10,957 | -0.20(-2.06%) |
Dec 29, 2015 | 9.870 | 9.920 | 9.700 | 9.710 | 52,275 | +0.11(+1.15%) |
Dec 28, 2015 | 9.330 | 9.600 | 9.320 | 9.600 | 22,390 | +0.53(+5.84%) |
Dec 24, 2015 | 9.090 | 9.070 | 9.070 | 9.070 | 25,300 | +0.04(+0.45%) |
Dec 23, 2015 | 8.840 | 9.039 | 8.840 | 9.029 | 10,375 | +0.14(+1.56%) |
Dec 22, 2015 | 8.900 | 8.990 | 8.860 | 8.890 | 3,908 | -0.16(-1.77%) |
Dec 21, 2015 | 8.910 | 9.090 | 8.910 | 9.050 | 13,145 | +0.24(+2.72%) |
Dec 18, 2015 | 8.840 | 8.860 | 8.800 | 8.810 | 2,882 | -0.02(-0.27%) |
Dec 17, 2015 | 8.870 | 8.930 | 8.820 | 8.834 | 23,017 | -0.01(-0.07%) |
Dec 16, 2015 | 8.610 | 8.920 | 8.530 | 8.840 | 27,022 | +0.26(+3.03%) |
Dec 15, 2015 | 8.710 | 8.710 | 8.556 | 8.580 | 28,807 | -0.27(-3.05%) |
Dec 14, 2015 | 8.870 | 8.870 | 8.780 | 8.850 | 48,327 | -0.26(-2.85%) |
Dec 11, 2015 | 9.080 | 9.170 | 9.060 | 9.110 | 13,544 | -0.07(-0.76%) |
Dec 10, 2015 | 9.250 | 9.418 | 9.180 | 9.180 | 8,595 | -0.13(-1.40%) |
Dec 09, 2015 | 9.385 | 9.385 | 9.300 | 9.310 | 3,481 | -0.03(-0.32%) |
Dec 08, 2015 | 9.250 | 9.340 | 9.163 | 9.340 | 12,293 | +0.04(+0.43%) |
Dec 07, 2015 | 9.350 | 9.390 | 9.270 | 9.300 | 17,163 | -0.27(-2.82%) |
Dec 04, 2015 | 9.570 | 9.580 | 9.560 | 9.570 | 30,379 | +0.00(+0.00%) |
Dec 03, 2015 | 9.420 | 9.590 | 9.420 | 9.570 | 7,144 | +0.03(+0.31%) |
Dec 02, 2015 | 9.580 | 9.620 | 9.501 | 9.540 | 93,647 | -0.08(-0.79%) |