Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.001 | 8.498 | 7.840 | 8.258 | 30,279 | +0.06(+0.72%) |
Feb 26, 2016 | 7.400 | 8.478 | 7.400 | 8.199 | 39,928 | +0.80(+10.75%) |
Feb 25, 2016 | 7.700 | 7.900 | 7.001 | 7.403 | 59,359 | -0.60(-7.46%) |
Feb 24, 2016 | 8.000 | 8.116 | 7.500 | 8.000 | 35,966 | -0.01(-0.16%) |
Feb 23, 2016 | 8.380 | 8.433 | 8.000 | 8.013 | 44,390 | -0.08(-0.95%) |
Feb 22, 2016 | 7.850 | 8.552 | 7.818 | 8.090 | 35,213 | -0.11(-1.34%) |
Feb 19, 2016 | 8.899 | 8.899 | 7.761 | 8.200 | 32,868 | -0.40(-4.65%) |
Feb 18, 2016 | 9.500 | 9.502 | 8.401 | 8.600 | 31,831 | -0.85(-9.02%) |
Feb 17, 2016 | 9.100 | 9.599 | 8.618 | 9.453 | 66,883 | +0.44(+4.84%) |
Feb 16, 2016 | 8.300 | 9.400 | 8.201 | 9.017 | 57,222 | +0.72(+8.69%) |
Feb 12, 2016 | 8.300 | 8.296 | 8.296 | 8.296 | 31,630 | +0.39(+4.88%) |
Feb 11, 2016 | 7.901 | 8.500 | 7.000 | 7.910 | 86,336 | -0.28(-3.36%) |
Feb 10, 2016 | 8.400 | 8.800 | 7.400 | 8.185 | 60,303 | +0.14(+1.74%) |
Feb 09, 2016 | 8.000 | 8.100 | 7.400 | 8.045 | 63,639 | -0.01(-0.15%) |
Feb 08, 2016 | 8.300 | 8.613 | 7.901 | 8.057 | 57,946 | -0.32(-3.79%) |
Feb 05, 2016 | 8.499 | 9.235 | 8.300 | 8.374 | 48,304 | -0.02(-0.21%) |
Feb 04, 2016 | 8.500 | 10.00 | 8.203 | 8.392 | 110,833 | -0.17(-1.93%) |
Feb 03, 2016 | 8.800 | 9.300 | 8.200 | 8.557 | 97,736 | -0.24(-2.76%) |
Feb 02, 2016 | 9.299 | 9.397 | 8.700 | 8.800 | 37,268 | -0.21(-2.30%) |
Feb 01, 2016 | 9.700 | 9.740 | 8.706 | 9.007 | 47,933 | -0.73(-7.54%) |
Jan 29, 2016 | 8.800 | 9.837 | 8.800 | 9.741 | 42,320 | +1.04(+11.94%) |
Jan 28, 2016 | 10.50 | 10.50 | 8.200 | 8.702 | 76,275 | -0.40(-4.38%) |
Jan 27, 2016 | 9.100 | 9.799 | 8.700 | 9.101 | 52,354 | +0.36(+4.14%) |
Jan 26, 2016 | 10.00 | 10.30 | 8.500 | 8.739 | 78,620 | -1.26(-12.61%) |
Jan 25, 2016 | 11.20 | 11.50 | 10.00 | 10.00 | 63,750 | -1.00(-9.09%) |
Jan 22, 2016 | 9.000 | 11.10 | 8.894 | 11.00 | 90,007 | +2.50(+29.41%) |
Jan 21, 2016 | 8.400 | 9.000 | 8.400 | 8.500 | 47,353 | +0.61(+7.73%) |
Jan 20, 2016 | 8.499 | 8.499 | 6.900 | 7.890 | 91,421 | -0.47(-5.63%) |
Jan 19, 2016 | 9.100 | 9.302 | 8.024 | 8.361 | 50,685 | -0.25(-2.89%) |
Jan 15, 2016 | 8.700 | 8.610 | 8.610 | 8.610 | 64,680 | -0.26(-2.92%) |
Jan 14, 2016 | 7.500 | 9.377 | 7.250 | 8.869 | 101,732 | +1.62(+22.42%) |
Jan 13, 2016 | 7.400 | 7.800 | 7.224 | 7.245 | 68,460 | -0.12(-1.63%) |
Jan 12, 2016 | 8.800 | 8.800 | 7.098 | 7.365 | 125,247 | -0.54(-6.84%) |
Jan 11, 2016 | 10.30 | 10.50 | 7.436 | 7.906 | 233,169 | -2.01(-20.25%) |
Jan 08, 2016 | 10.90 | 11.20 | 9.839 | 9.913 | 222,426 | -0.99(-9.06%) |
Jan 07, 2016 | 12.30 | 12.60 | 10.70 | 10.90 | 299,266 | -2.60(-19.26%) |
Jan 06, 2016 | 14.40 | 14.50 | 13.30 | 13.50 | 116,969 | -1.50(-10.00%) |
Jan 05, 2016 | 16.30 | 16.60 | 15.00 | 15.00 | 53,112 | -1.50(-9.09%) |
Jan 04, 2016 | 17.50 | 17.50 | 15.90 | 16.50 | 64,398 | -1.00(-5.71%) |
Dec 31, 2015 | 16.10 | 17.50 | 17.50 | 17.50 | 128,510 | +1.00(+6.06%) |
Dec 30, 2015 | 15.30 | 16.60 | 15.00 | 16.50 | 117,045 | +1.00(+6.45%) |
Dec 29, 2015 | 16.30 | 17.10 | 15.00 | 15.50 | 81,092 | -1.00(-6.06%) |
Dec 28, 2015 | 17.40 | 17.40 | 16.30 | 16.50 | 78,075 | -0.90(-5.17%) |
Dec 24, 2015 | 15.90 | 17.40 | 17.40 | 17.40 | 82,020 | +1.50(+9.43%) |
Dec 23, 2015 | 13.60 | 16.00 | 13.60 | 15.90 | 97,083 | +2.30(+16.91%) |
Dec 22, 2015 | 12.70 | 13.70 | 12.70 | 13.60 | 69,264 | +0.80(+6.25%) |
Dec 21, 2015 | 12.50 | 13.50 | 12.50 | 12.80 | 89,411 | -0.60(-4.48%) |
Dec 18, 2015 | 12.30 | 13.40 | 12.20 | 13.40 | 132,647 | +1.40(+11.67%) |
Dec 17, 2015 | 12.40 | 12.50 | 12.00 | 12.00 | 46,500 | -0.50(-4.00%) |
Dec 16, 2015 | 12.20 | 12.50 | 12.10 | 12.50 | 49,094 | +0.40(+3.31%) |
Dec 15, 2015 | 12.00 | 12.10 | 12.00 | 12.10 | 49,612 | +0.10(+0.83%) |
Dec 14, 2015 | 11.90 | 12.10 | 11.90 | 12.00 | 89,006 | +0.00(+0.00%) |
Dec 11, 2015 | 11.70 | 12.40 | 11.70 | 12.00 | 81,441 | +0.00(+0.00%) |
Dec 10, 2015 | 11.90 | 12.30 | 11.80 | 12.00 | 78,948 | -0.10(-0.83%) |
Dec 09, 2015 | 12.10 | 12.70 | 11.90 | 12.10 | 150,954 | +0.10(+0.83%) |
Dec 08, 2015 | 11.60 | 12.40 | 11.25 | 12.00 | 94,069 | +0.40(+3.45%) |
Dec 07, 2015 | 14.40 | 14.70 | 11.60 | 11.60 | 157,700 | -3.30(-22.15%) |
Dec 04, 2015 | 14.50 | 15.00 | 12.70 | 14.90 | 188,803 | +0.40(+2.76%) |
Dec 03, 2015 | 14.70 | 14.90 | 14.45 | 14.50 | 82,662 | +0.00(+0.00%) |
Dec 02, 2015 | 14.60 | 14.60 | 14.40 | 14.50 | 135,268 | -0.10(-0.68%) |