Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.954 | 8.954 | 8.884 | 8.935 | 124,369 | +0.01(+0.13%) |
Feb 26, 2016 | 8.954 | 8.954 | 8.798 | 8.923 | 83,071 | +0.03(+0.29%) |
Feb 25, 2016 | 8.851 | 8.900 | 8.817 | 8.897 | 55,446 | +0.01(+0.09%) |
Feb 24, 2016 | 8.885 | 8.919 | 8.828 | 8.889 | 132,133 | -0.03(-0.34%) |
Feb 23, 2016 | 8.885 | 8.931 | 8.810 | 8.919 | 116,910 | +0.03(+0.34%) |
Feb 22, 2016 | 8.885 | 8.953 | 8.821 | 8.889 | 191,116 | +0.10(+1.12%) |
Feb 19, 2016 | 8.575 | 8.855 | 8.563 | 8.791 | 173,391 | +0.16(+1.80%) |
Feb 18, 2016 | 8.711 | 8.711 | 8.578 | 8.635 | 171,452 | -0.04(-0.44%) |
Feb 17, 2016 | 8.749 | 8.749 | 8.639 | 8.673 | 133,590 | -0.09(-1.04%) |
Feb 16, 2016 | 8.636 | 8.835 | 8.584 | 8.764 | 144,363 | +0.19(+2.23%) |
Feb 12, 2016 | 8.452 | 8.573 | 8.573 | 8.573 | 196,007 | +0.18(+2.10%) |
Feb 11, 2016 | 8.588 | 8.599 | 8.392 | 8.396 | 176,337 | -0.25(-2.87%) |
Feb 10, 2016 | 8.730 | 8.764 | 8.640 | 8.644 | 122,552 | -0.12(-1.41%) |
Feb 09, 2016 | 8.843 | 8.907 | 8.757 | 8.768 | 175,932 | -0.13(-1.44%) |
Feb 08, 2016 | 8.967 | 8.967 | 8.877 | 8.895 | 188,026 | -0.09(-0.96%) |
Feb 05, 2016 | 8.963 | 9.053 | 8.913 | 8.982 | 273,670 | +0.00(+0.00%) |
Feb 04, 2016 | 8.835 | 9.019 | 8.769 | 8.982 | 206,101 | +0.14(+1.53%) |
Feb 03, 2016 | 8.595 | 8.854 | 8.595 | 8.847 | 474,378 | +0.20(+2.35%) |
Feb 02, 2016 | 8.524 | 8.644 | 8.524 | 8.644 | 155,269 | +0.10(+1.19%) |
Feb 01, 2016 | 8.610 | 8.696 | 8.543 | 8.543 | 194,356 | -0.04(-0.44%) |
Jan 29, 2016 | 8.554 | 8.613 | 8.527 | 8.580 | 140,350 | +0.12(+1.46%) |
Jan 28, 2016 | 8.486 | 8.512 | 8.377 | 8.456 | 396,872 | -0.03(-0.35%) |
Jan 27, 2016 | 8.591 | 8.603 | 8.479 | 8.486 | 166,071 | -0.12(-1.40%) |
Jan 26, 2016 | 8.441 | 8.618 | 8.441 | 8.606 | 226,130 | +0.18(+2.09%) |
Jan 25, 2016 | 8.449 | 8.479 | 8.374 | 8.430 | 95,894 | -0.00(-0.04%) |
Jan 22, 2016 | 8.340 | 8.434 | 8.340 | 8.434 | 105,351 | +0.10(+1.17%) |
Jan 21, 2016 | 8.407 | 8.464 | 8.295 | 8.336 | 113,703 | +0.05(+0.63%) |
Jan 20, 2016 | 8.392 | 8.434 | 8.261 | 8.283 | 237,824 | -0.18(-2.17%) |
Jan 19, 2016 | 8.568 | 8.690 | 8.449 | 8.467 | 215,062 | -0.13(-1.56%) |
Jan 15, 2016 | 8.724 | 8.601 | 8.601 | 8.601 | 124,989 | -0.16(-1.83%) |
Jan 14, 2016 | 8.728 | 8.813 | 8.728 | 8.761 | 145,084 | +0.00(+0.04%) |
Jan 13, 2016 | 8.817 | 8.817 | 8.750 | 8.758 | 80,453 | +0.01(+0.13%) |
Jan 12, 2016 | 8.869 | 8.869 | 8.709 | 8.746 | 99,131 | -0.06(-0.72%) |
Jan 11, 2016 | 8.825 | 8.895 | 8.790 | 8.810 | 162,077 | -0.10(-1.09%) |
Jan 08, 2016 | 8.791 | 8.910 | 8.791 | 8.906 | 146,587 | +0.09(+1.01%) |
Jan 07, 2016 | 8.709 | 8.828 | 8.665 | 8.817 | 77,442 | +0.06(+0.64%) |
Jan 06, 2016 | 8.724 | 8.881 | 8.717 | 8.761 | 98,077 | -0.01(-0.09%) |
Jan 05, 2016 | 8.787 | 8.808 | 8.728 | 8.769 | 144,692 | -0.00(-0.04%) |
Jan 04, 2016 | 8.631 | 8.780 | 8.631 | 8.772 | 115,751 | +0.01(+0.13%) |
Dec 31, 2015 | 8.676 | 8.761 | 8.761 | 8.761 | 188,156 | +0.00(+0.00%) |
Dec 30, 2015 | 8.806 | 8.810 | 8.694 | 8.761 | 78,200 | -0.06(-0.72%) |
Dec 29, 2015 | 8.769 | 8.828 | 8.761 | 8.825 | 144,947 | +0.06(+0.64%) |
Dec 28, 2015 | 8.810 | 8.817 | 8.724 | 8.769 | 170,795 | +0.07(+0.85%) |
Dec 24, 2015 | 8.676 | 8.694 | 8.694 | 8.694 | 158,854 | +0.01(+0.17%) |
Dec 23, 2015 | 8.676 | 8.687 | 8.611 | 8.680 | 187,318 | +0.00(+0.00%) |
Dec 22, 2015 | 8.651 | 8.680 | 8.519 | 8.680 | 178,557 | +0.00(+0.04%) |
Dec 21, 2015 | 8.597 | 8.680 | 8.564 | 8.676 | 211,022 | +0.06(+0.71%) |
Dec 18, 2015 | 8.608 | 8.626 | 8.481 | 8.615 | 214,831 | -0.01(-0.08%) |
Dec 17, 2015 | 8.470 | 8.774 | 8.332 | 8.621 | 277,970 | +0.19(+2.27%) |
Dec 16, 2015 | 8.423 | 8.452 | 8.365 | 8.430 | 116,093 | +0.11(+1.30%) |
Dec 15, 2015 | 8.074 | 8.329 | 8.056 | 8.322 | 179,915 | +0.28(+3.48%) |
Dec 14, 2015 | 8.393 | 8.405 | 8.038 | 8.042 | 354,336 | -0.32(-3.78%) |
Dec 11, 2015 | 8.548 | 8.548 | 8.357 | 8.357 | 188,326 | -0.20(-2.31%) |
Dec 10, 2015 | 8.522 | 8.576 | 8.522 | 8.555 | 69,104 | +0.03(+0.34%) |
Dec 09, 2015 | 8.522 | 8.549 | 8.522 | 8.526 | 42,710 | +0.00(+0.04%) |
Dec 08, 2015 | 8.447 | 8.562 | 8.442 | 8.522 | 35,841 | +0.03(+0.38%) |
Dec 07, 2015 | 8.483 | 8.526 | 8.433 | 8.490 | 98,831 | -0.01(-0.13%) |
Dec 04, 2015 | 8.479 | 8.548 | 8.479 | 8.501 | 104,153 | +0.01(+0.11%) |
Dec 03, 2015 | 8.501 | 8.562 | 8.472 | 8.492 | 130,873 | +0.01(+0.10%) |
Dec 02, 2015 | 8.476 | 8.501 | 8.469 | 8.483 | 63,756 | +0.01(+0.08%) |