Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.917 | 8.923 | 8.878 | 8.878 | 285,075 | +0.00(+0.00%) |
Feb 26, 2016 | 8.865 | 8.897 | 8.845 | 8.878 | 209,211 | +0.01(+0.07%) |
Feb 25, 2016 | 8.891 | 8.904 | 8.865 | 8.871 | 304,379 | -0.01(-0.07%) |
Feb 24, 2016 | 8.910 | 8.943 | 8.878 | 8.878 | 414,587 | -0.03(-0.29%) |
Feb 23, 2016 | 8.826 | 8.904 | 8.819 | 8.904 | 335,729 | +0.08(+0.88%) |
Feb 22, 2016 | 8.793 | 8.839 | 8.767 | 8.826 | 292,984 | +0.03(+0.30%) |
Feb 19, 2016 | 8.735 | 8.813 | 8.735 | 8.800 | 215,802 | +0.10(+1.12%) |
Feb 18, 2016 | 8.715 | 8.735 | 8.702 | 8.702 | 421,577 | -0.01(-0.15%) |
Feb 17, 2016 | 8.702 | 8.761 | 8.674 | 8.715 | 306,381 | +0.03(+0.37%) |
Feb 16, 2016 | 8.735 | 8.761 | 8.676 | 8.683 | 262,736 | -0.05(-0.52%) |
Feb 12, 2016 | 8.767 | 8.728 | 8.728 | 8.728 | 428,978 | -0.04(-0.45%) |
Feb 11, 2016 | 8.826 | 8.871 | 8.767 | 8.767 | 558,173 | -0.03(-0.30%) |
Feb 10, 2016 | 8.761 | 8.813 | 8.761 | 8.793 | 449,020 | +0.03(+0.40%) |
Feb 09, 2016 | 8.784 | 8.791 | 8.752 | 8.758 | 412,589 | -0.01(-0.07%) |
Feb 08, 2016 | 8.823 | 8.830 | 8.765 | 8.765 | 302,621 | -0.01(-0.15%) |
Feb 05, 2016 | 8.830 | 8.856 | 8.771 | 8.778 | 519,883 | +0.01(+0.15%) |
Feb 04, 2016 | 8.765 | 8.810 | 8.764 | 8.765 | 165,641 | +0.01(+0.07%) |
Feb 03, 2016 | 8.791 | 8.836 | 8.752 | 8.758 | 422,933 | -0.02(-0.22%) |
Feb 02, 2016 | 8.726 | 8.797 | 8.726 | 8.778 | 451,766 | +0.06(+0.74%) |
Feb 01, 2016 | 8.707 | 8.746 | 8.681 | 8.713 | 345,735 | +0.02(+0.22%) |
Jan 29, 2016 | 8.687 | 8.694 | 8.661 | 8.694 | 314,862 | +0.08(+0.90%) |
Jan 28, 2016 | 8.571 | 8.629 | 8.571 | 8.616 | 252,800 | +0.05(+0.53%) |
Jan 27, 2016 | 8.603 | 8.610 | 8.571 | 8.571 | 210,493 | +0.01(+0.08%) |
Jan 26, 2016 | 8.558 | 8.564 | 8.532 | 8.564 | 316,386 | +0.04(+0.46%) |
Jan 25, 2016 | 8.545 | 8.564 | 8.513 | 8.526 | 625,774 | +0.01(+0.08%) |
Jan 22, 2016 | 8.487 | 8.539 | 8.480 | 8.519 | 368,175 | +0.07(+0.84%) |
Jan 21, 2016 | 8.487 | 8.500 | 8.442 | 8.448 | 345,128 | +0.01(+0.08%) |
Jan 20, 2016 | 8.539 | 8.558 | 8.435 | 8.442 | 419,045 | -0.06(-0.76%) |
Jan 19, 2016 | 8.558 | 8.603 | 8.506 | 8.506 | 260,580 | -0.05(-0.60%) |
Jan 15, 2016 | 8.513 | 8.558 | 8.558 | 8.558 | 528,088 | +0.03(+0.30%) |
Jan 14, 2016 | 8.526 | 8.545 | 8.506 | 8.532 | 679,424 | +0.00(+0.00%) |
Jan 13, 2016 | 8.584 | 8.603 | 8.532 | 8.532 | 693,677 | -0.04(-0.50%) |
Jan 12, 2016 | 8.575 | 8.614 | 8.569 | 8.575 | 286,987 | -0.01(-0.07%) |
Jan 11, 2016 | 8.614 | 8.627 | 8.562 | 8.582 | 413,355 | -0.05(-0.60%) |
Jan 08, 2016 | 8.588 | 8.652 | 8.588 | 8.633 | 359,585 | +0.01(+0.15%) |
Jan 07, 2016 | 8.640 | 8.640 | 8.593 | 8.620 | 573,719 | +0.04(+0.45%) |
Jan 06, 2016 | 8.588 | 8.620 | 8.550 | 8.582 | 546,499 | +0.03(+0.38%) |
Jan 05, 2016 | 8.530 | 8.582 | 8.511 | 8.550 | 528,391 | +0.03(+0.30%) |
Jan 04, 2016 | 8.453 | 8.524 | 8.453 | 8.524 | 255,027 | +0.05(+0.61%) |
Dec 31, 2015 | 8.517 | 8.472 | 8.472 | 8.472 | 291,464 | -0.01(-0.08%) |
Dec 30, 2015 | 8.427 | 8.485 | 8.402 | 8.479 | 385,138 | +0.05(+0.61%) |
Dec 29, 2015 | 8.440 | 8.479 | 8.427 | 8.427 | 258,565 | -0.02(-0.23%) |
Dec 28, 2015 | 8.389 | 8.466 | 8.389 | 8.447 | 281,585 | +0.05(+0.54%) |
Dec 24, 2015 | 8.408 | 8.402 | 8.402 | 8.402 | 179,386 | +0.01(+0.15%) |
Dec 23, 2015 | 8.389 | 8.421 | 8.377 | 8.389 | 316,682 | +0.01(+0.08%) |
Dec 22, 2015 | 8.382 | 8.395 | 8.350 | 8.382 | 423,499 | +0.01(+0.15%) |
Dec 21, 2015 | 8.369 | 8.389 | 8.311 | 8.369 | 411,564 | +0.05(+0.54%) |
Dec 18, 2015 | 8.273 | 8.344 | 8.273 | 8.324 | 657,213 | +0.04(+0.47%) |
Dec 17, 2015 | 8.247 | 8.292 | 8.241 | 8.286 | 456,802 | +0.05(+0.62%) |
Dec 16, 2015 | 8.183 | 8.247 | 8.176 | 8.234 | 233,491 | +0.01(+0.16%) |
Dec 15, 2015 | 8.209 | 8.234 | 8.170 | 8.221 | 209,423 | +0.03(+0.39%) |
Dec 14, 2015 | 8.260 | 8.270 | 8.151 | 8.189 | 319,157 | -0.07(-0.86%) |
Dec 11, 2015 | 8.260 | 8.292 | 8.254 | 8.260 | 228,884 | -0.01(-0.08%) |
Dec 10, 2015 | 8.247 | 8.266 | 8.234 | 8.266 | 552,229 | +0.03(+0.31%) |
Dec 09, 2015 | 8.266 | 8.266 | 8.221 | 8.241 | 226,488 | +0.00(+0.03%) |
Dec 08, 2015 | 8.187 | 8.245 | 8.187 | 8.239 | 410,102 | +0.04(+0.55%) |
Dec 07, 2015 | 8.226 | 8.226 | 8.187 | 8.194 | 192,693 | -0.03(-0.31%) |
Dec 04, 2015 | 8.168 | 8.232 | 8.168 | 8.219 | 494,910 | +0.03(+0.39%) |
Dec 03, 2015 | 8.213 | 8.226 | 8.155 | 8.187 | 379,707 | -0.06(-0.70%) |
Dec 02, 2015 | 8.245 | 8.245 | 8.226 | 8.245 | 283,373 | +0.01(+0.16%) |