Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.511 | 8.552 | 8.438 | 8.536 | 15,933 | +0.09(+1.06%) |
Feb 26, 2016 | 8.585 | 8.585 | 8.429 | 8.446 | 32,715 | -0.10(-1.15%) |
Feb 25, 2016 | 8.545 | 8.577 | 8.478 | 8.544 | 41,131 | +0.11(+1.36%) |
Feb 24, 2016 | 8.315 | 8.429 | 8.249 | 8.429 | 3,913 | -0.04(-0.48%) |
Feb 23, 2016 | 8.511 | 8.523 | 8.400 | 8.470 | 9,176 | -0.11(-1.24%) |
Feb 22, 2016 | 8.511 | 8.634 | 8.511 | 8.577 | 91,680 | +0.06(+0.67%) |
Feb 19, 2016 | 8.536 | 8.568 | 8.462 | 8.519 | 148,709 | -0.00(-0.04%) |
Feb 18, 2016 | 8.683 | 8.691 | 8.523 | 8.523 | 86,252 | -0.07(-0.81%) |
Feb 17, 2016 | 8.487 | 8.626 | 8.470 | 8.592 | 36,353 | +0.06(+0.76%) |
Feb 16, 2016 | 8.495 | 8.527 | 8.340 | 8.527 | 85,813 | +0.31(+3.78%) |
Feb 12, 2016 | 8.241 | 8.217 | 8.217 | 8.217 | 40,607 | +0.01(+0.10%) |
Feb 11, 2016 | 8.274 | 8.315 | 8.135 | 8.209 | 81,966 | -0.16(-1.86%) |
Feb 10, 2016 | 8.421 | 8.429 | 8.351 | 8.364 | 7,656 | -0.03(-0.39%) |
Feb 09, 2016 | 8.307 | 8.401 | 8.307 | 8.397 | 7,037 | +0.08(+0.98%) |
Feb 08, 2016 | 8.429 | 8.446 | 8.258 | 8.315 | 26,364 | -0.34(-3.90%) |
Feb 05, 2016 | 8.626 | 8.652 | 8.593 | 8.652 | 1,701 | -0.12(-1.38%) |
Feb 04, 2016 | 8.756 | 8.841 | 8.756 | 8.773 | 19,530 | -0.00(-0.00%) |
Feb 03, 2016 | 8.683 | 8.806 | 8.683 | 8.773 | 5,976 | +0.12(+1.43%) |
Feb 02, 2016 | 8.683 | 8.683 | 8.585 | 8.649 | 51,008 | -0.20(-2.23%) |
Feb 01, 2016 | 8.789 | 8.862 | 8.732 | 8.846 | 66,034 | -0.01(-0.09%) |
Jan 29, 2016 | 8.785 | 8.854 | 8.727 | 8.854 | 14,608 | +0.24(+2.75%) |
Jan 28, 2016 | 8.577 | 8.642 | 8.519 | 8.617 | 17,870 | +0.07(+0.76%) |
Jan 27, 2016 | 8.585 | 8.683 | 8.529 | 8.552 | 17,125 | -0.01(-0.10%) |
Jan 26, 2016 | 8.486 | 8.560 | 8.438 | 8.560 | 10,023 | +0.15(+1.82%) |
Jan 25, 2016 | 8.446 | 8.486 | 8.362 | 8.407 | 19,045 | -0.06(-0.66%) |
Jan 22, 2016 | 8.429 | 8.507 | 8.413 | 8.463 | 19,542 | +0.22(+2.69%) |
Jan 21, 2016 | 8.143 | 8.323 | 8.143 | 8.241 | 14,512 | -0.07(-0.79%) |
Jan 20, 2016 | 8.274 | 8.331 | 8.086 | 8.307 | 27,269 | -0.14(-1.65%) |
Jan 19, 2016 | 8.519 | 8.519 | 8.397 | 8.446 | 30,400 | +0.09(+1.08%) |
Jan 15, 2016 | 8.487 | 8.356 | 8.356 | 8.356 | 46,600 | -0.44(-5.02%) |
Jan 14, 2016 | 8.675 | 8.805 | 8.634 | 8.797 | 18,711 | +0.17(+1.99%) |
Jan 13, 2016 | 8.871 | 8.871 | 8.617 | 8.626 | 21,060 | -0.11(-1.31%) |
Jan 12, 2016 | 8.854 | 8.854 | 8.732 | 8.740 | 7,063 | +0.00(+0.00%) |
Jan 11, 2016 | 8.904 | 8.904 | 8.732 | 8.740 | 16,321 | -0.08(-0.93%) |
Jan 08, 2016 | 8.953 | 8.953 | 8.814 | 8.822 | 34,379 | -0.11(-1.28%) |
Jan 07, 2016 | 8.928 | 9.017 | 8.863 | 8.936 | 24,464 | -0.11(-1.18%) |
Jan 06, 2016 | 9.010 | 9.116 | 9.002 | 9.043 | 94,212 | -0.16(-1.69%) |
Jan 05, 2016 | 9.157 | 9.198 | 9.083 | 9.198 | 54,851 | +0.01(+0.09%) |
Jan 04, 2016 | 9.198 | 9.246 | 9.100 | 9.190 | 38,483 | -0.10(-1.06%) |
Dec 31, 2015 | 9.329 | 9.288 | 9.288 | 9.288 | 17,123 | -0.09(-0.96%) |
Dec 30, 2015 | 9.378 | 9.390 | 9.337 | 9.378 | 10,841 | -0.07(-0.69%) |
Dec 29, 2015 | 9.402 | 9.476 | 9.392 | 9.443 | 63,515 | +0.05(+0.54%) |
Dec 28, 2015 | 9.427 | 9.451 | 9.345 | 9.392 | 26,273 | -0.03(-0.37%) |
Dec 24, 2015 | 9.370 | 9.427 | 9.427 | 9.427 | 46,233 | +0.00(+0.00%) |
Dec 23, 2015 | 9.361 | 9.427 | 9.288 | 9.427 | 36,305 | +0.13(+1.39%) |
Dec 22, 2015 | 9.217 | 9.299 | 9.177 | 9.298 | 72,040 | +0.15(+1.68%) |
Dec 21, 2015 | 9.242 | 9.266 | 9.128 | 9.144 | 34,921 | -0.01(-0.06%) |
Dec 18, 2015 | 9.209 | 9.209 | 9.087 | 9.150 | 18,683 | -0.03(-0.29%) |
Dec 17, 2015 | 9.250 | 9.250 | 9.087 | 9.177 | 21,674 | -0.06(-0.62%) |
Dec 16, 2015 | 9.087 | 9.266 | 9.079 | 9.234 | 40,926 | +0.28(+3.18%) |
Dec 15, 2015 | 9.022 | 9.079 | 8.941 | 8.949 | 30,197 | +0.06(+0.66%) |
Dec 14, 2015 | 8.925 | 8.925 | 8.787 | 8.891 | 80,495 | +0.11(+1.28%) |
Dec 11, 2015 | 8.892 | 8.917 | 8.762 | 8.778 | 33,018 | -0.26(-2.88%) |
Dec 10, 2015 | 9.031 | 9.112 | 9.022 | 9.039 | 9,298 | -0.06(-0.63%) |
Dec 09, 2015 | 9.087 | 9.185 | 9.047 | 9.095 | 21,447 | +0.03(+0.36%) |
Dec 08, 2015 | 9.095 | 9.135 | 9.022 | 9.063 | 21,965 | -0.11(-1.24%) |
Dec 07, 2015 | 9.225 | 9.225 | 9.152 | 9.177 | 10,798 | -0.08(-0.88%) |
Dec 04, 2015 | 9.234 | 9.299 | 9.185 | 9.258 | 14,314 | +0.12(+1.33%) |
Dec 03, 2015 | 9.193 | 9.208 | 9.112 | 9.136 | 11,877 | +0.06(+0.63%) |
Dec 02, 2015 | 9.152 | 9.169 | 9.095 | 9.079 | 60,878 | -0.13(-1.41%) |