Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.420 | 8.500 | 7.770 | 7.770 | 17,894 | -0.63(-7.50%) |
Feb 26, 2016 | 7.870 | 8.600 | 7.770 | 8.400 | 16,563 | +0.51(+6.46%) |
Feb 25, 2016 | 8.360 | 8.360 | 7.220 | 7.890 | 54,119 | -0.49(-5.85%) |
Feb 24, 2016 | 8.620 | 8.620 | 8.000 | 8.380 | 15,776 | -0.27(-3.12%) |
Feb 23, 2016 | 8.550 | 8.710 | 7.770 | 8.650 | 14,260 | +0.00(+0.00%) |
Feb 22, 2016 | 8.150 | 8.750 | 7.420 | 8.650 | 41,387 | +0.00(+0.00%) |
Feb 19, 2016 | 8.260 | 8.650 | 7.359 | 8.650 | 11,688 | +0.26(+3.10%) |
Feb 18, 2016 | 8.320 | 8.700 | 7.770 | 8.390 | 12,457 | +0.18(+2.19%) |
Feb 17, 2016 | 8.500 | 8.500 | 7.620 | 8.210 | 26,355 | -0.04(-0.48%) |
Feb 16, 2016 | 8.160 | 8.499 | 8.160 | 8.250 | 8,175 | +0.25(+3.12%) |
Feb 12, 2016 | 8.340 | 8.000 | 8.000 | 8.000 | 2,000 | +1.15(+16.79%) |
Feb 11, 2016 | 7.600 | 8.290 | 6.790 | 6.850 | 7,182 | -0.09(-1.30%) |
Feb 10, 2016 | 6.180 | 7.000 | 5.800 | 6.940 | 8,560 | +0.64(+10.16%) |
Feb 09, 2016 | 5.510 | 7.800 | 5.500 | 6.300 | 9,057 | +0.93(+17.32%) |
Feb 08, 2016 | 7.250 | 7.250 | 5.370 | 5.370 | 27,336 | -1.84(-25.52%) |
Feb 05, 2016 | 7.290 | 7.580 | 7.210 | 7.210 | 10,300 | -0.16(-2.17%) |
Feb 04, 2016 | 7.229 | 7.800 | 7.010 | 7.370 | 12,490 | +0.05(+0.68%) |
Feb 03, 2016 | 7.200 | 7.400 | 6.750 | 7.320 | 21,190 | -0.01(-0.17%) |
Feb 02, 2016 | 7.850 | 8.150 | 6.680 | 7.332 | 27,482 | -0.38(-4.90%) |
Feb 01, 2016 | 7.850 | 8.098 | 7.220 | 7.710 | 42,444 | -0.12(-1.53%) |
Jan 29, 2016 | 9.020 | 9.800 | 7.801 | 7.830 | 25,772 | -1.20(-13.29%) |
Jan 28, 2016 | 9.750 | 10.17 | 8.820 | 9.030 | 15,522 | -0.54(-5.64%) |
Jan 27, 2016 | 11.62 | 12.69 | 9.260 | 9.570 | 51,917 | -2.02(-17.43%) |
Jan 26, 2016 | 11.49 | 13.10 | 10.30 | 11.59 | 32,600 | +0.24(+2.11%) |
Jan 25, 2016 | 12.48 | 12.48 | 10.91 | 11.35 | 56,053 | -1.12(-8.98%) |
Jan 22, 2016 | 12.25 | 13.04 | 12.11 | 12.47 | 24,190 | +0.22(+1.80%) |
Jan 21, 2016 | 12.21 | 12.25 | 11.54 | 12.25 | 12,719 | +0.09(+0.74%) |
Jan 20, 2016 | 12.59 | 12.59 | 11.02 | 12.16 | 31,866 | -0.19(-1.54%) |
Jan 19, 2016 | 13.71 | 13.71 | 11.19 | 12.35 | 44,795 | -0.65(-5.00%) |
Jan 15, 2016 | 10.62 | 13.00 | 13.00 | 13.00 | 43,300 | +2.38(+22.41%) |
Jan 14, 2016 | 10.35 | 10.62 | 9.800 | 10.62 | 30,783 | +0.40(+3.91%) |
Jan 13, 2016 | 12.01 | 12.01 | 9.700 | 10.22 | 55,257 | -1.67(-14.05%) |
Jan 12, 2016 | 12.01 | 12.87 | 11.39 | 11.89 | 33,494 | -0.08(-0.67%) |
Jan 11, 2016 | 12.16 | 12.48 | 11.35 | 11.97 | 28,968 | +0.11(+0.93%) |
Jan 08, 2016 | 12.57 | 12.75 | 11.82 | 11.86 | 18,138 | -0.59(-4.74%) |
Jan 07, 2016 | 14.07 | 14.45 | 12.11 | 12.45 | 62,058 | -2.02(-13.96%) |
Jan 06, 2016 | 14.71 | 14.76 | 13.90 | 14.47 | 48,434 | -0.51(-3.40%) |
Jan 05, 2016 | 12.27 | 15.74 | 12.21 | 14.98 | 161,722 | +2.79(+22.89%) |
Jan 04, 2016 | 9.540 | 12.19 | 9.500 | 12.19 | 54,476 | +2.92(+31.50%) |
Dec 31, 2015 | 9.150 | 9.270 | 9.270 | 9.270 | 75,800 | +0.07(+0.76%) |
Dec 30, 2015 | 9.140 | 9.200 | 8.635 | 9.200 | 80,233 | -0.01(-0.11%) |
Dec 29, 2015 | 9.000 | 9.210 | 8.250 | 9.210 | 113,718 | +0.49(+5.62%) |
Dec 28, 2015 | 8.339 | 8.970 | 8.250 | 8.720 | 34,319 | +0.05(+0.58%) |
Dec 24, 2015 | 8.750 | 8.670 | 8.670 | 8.670 | 12,200 | -0.30(-3.34%) |
Dec 23, 2015 | 9.150 | 9.150 | 8.750 | 8.970 | 17,848 | -0.18(-1.97%) |
Dec 22, 2015 | 8.750 | 9.150 | 8.400 | 9.150 | 27,802 | +0.10(+1.11%) |
Dec 21, 2015 | 9.050 | 9.050 | 8.730 | 9.050 | 33,094 | -0.06(-0.66%) |
Dec 18, 2015 | 8.310 | 9.210 | 8.300 | 9.110 | 62,658 | +0.61(+7.18%) |
Dec 17, 2015 | 8.400 | 8.600 | 8.300 | 8.500 | 9,945 | +0.22(+2.62%) |
Dec 16, 2015 | 8.350 | 8.640 | 8.000 | 8.283 | 37,113 | -0.07(-0.80%) |
Dec 15, 2015 | 8.270 | 8.450 | 8.070 | 8.350 | 15,130 | +0.10(+1.21%) |
Dec 14, 2015 | 8.330 | 8.650 | 8.000 | 8.250 | 26,789 | -0.20(-2.37%) |
Dec 11, 2015 | 8.640 | 8.900 | 8.180 | 8.450 | 75,241 | -0.13(-1.52%) |
Dec 10, 2015 | 8.790 | 8.790 | 8.324 | 8.580 | 67,071 | -0.09(-1.04%) |
Dec 09, 2015 | 8.605 | 8.860 | 8.510 | 8.670 | 50,522 | -0.02(-0.23%) |
Dec 08, 2015 | 8.800 | 8.800 | 8.330 | 8.690 | 35,546 | +0.14(+1.64%) |
Dec 07, 2015 | 8.520 | 8.810 | 8.300 | 8.550 | 127,282 | -0.05(-0.58%) |
Dec 04, 2015 | 8.260 | 8.740 | 8.260 | 8.600 | 109,104 | +0.00(+0.00%) |
Dec 03, 2015 | 8.940 | 9.020 | 8.600 | 8.600 | 119,212 | -0.19(-2.16%) |
Dec 02, 2015 | 8.950 | 9.060 | 8.000 | 8.790 | 136,416 | +0.06(+0.69%) |
Dec 01, 2015 | 8.810 | 9.240 | 8.610 | 8.730 | 75,142 | -0.10(-1.13%) |
Nov 30, 2015 | 8.800 | 9.300 | 8.685 | 8.830 | 37,676 | -0.36(-3.92%) |
Nov 27, 2015 | 8.900 | 9.410 | 8.660 | 9.190 | 4,318 | +0.37(+4.20%) |
Nov 25, 2015 | 9.200 | 8.820 | 8.820 | 8.820 | 135,600 | -0.38(-4.13%) |
Nov 24, 2015 | 9.200 | 9.200 | 9.020 | 9.200 | 7,571 | +0.14(+1.55%) |
Nov 23, 2015 | 9.070 | 9.200 | 9.054 | 9.060 | 13,853 | -0.01(-0.11%) |
Nov 20, 2015 | 8.540 | 9.090 | 8.430 | 9.070 | 30,810 | +0.33(+3.78%) |