Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.350 | 7.361 | 7.100 | 7.140 | 27,703 | -0.21(-2.86%) |
Feb 26, 2016 | 7.620 | 7.620 | 7.150 | 7.350 | 22,968 | -0.21(-2.78%) |
Feb 25, 2016 | 8.080 | 8.080 | 7.480 | 7.560 | 18,338 | -0.51(-6.32%) |
Feb 24, 2016 | 7.650 | 8.140 | 7.500 | 8.070 | 24,855 | +0.32(+4.13%) |
Feb 23, 2016 | 7.940 | 8.140 | 7.700 | 7.750 | 24,987 | -0.29(-3.61%) |
Feb 22, 2016 | 8.230 | 8.250 | 7.830 | 8.040 | 23,570 | +0.01(+0.12%) |
Feb 19, 2016 | 7.710 | 8.200 | 7.710 | 8.030 | 37,476 | +0.30(+3.88%) |
Feb 18, 2016 | 7.750 | 7.870 | 7.530 | 7.730 | 28,303 | +0.02(+0.26%) |
Feb 17, 2016 | 7.860 | 7.990 | 7.680 | 7.710 | 36,548 | -0.07(-0.90%) |
Feb 16, 2016 | 7.810 | 7.840 | 7.310 | 7.780 | 45,714 | +0.21(+2.77%) |
Feb 12, 2016 | 7.320 | 7.570 | 7.570 | 7.570 | 189,300 | +0.47(+6.62%) |
Feb 11, 2016 | 7.110 | 7.270 | 7.060 | 7.100 | 47,206 | -0.25(-3.40%) |
Feb 10, 2016 | 7.500 | 7.650 | 7.290 | 7.350 | 35,840 | -0.08(-1.08%) |
Feb 09, 2016 | 7.540 | 7.680 | 7.230 | 7.430 | 51,023 | -0.29(-3.76%) |
Feb 08, 2016 | 8.160 | 8.160 | 7.330 | 7.720 | 49,969 | -0.48(-5.85%) |
Feb 05, 2016 | 8.750 | 8.860 | 8.100 | 8.200 | 72,197 | -0.62(-7.03%) |
Feb 04, 2016 | 9.050 | 9.370 | 8.600 | 8.820 | 30,730 | -0.19(-2.11%) |
Feb 03, 2016 | 9.130 | 9.130 | 8.820 | 9.010 | 46,448 | -0.06(-0.66%) |
Feb 02, 2016 | 9.130 | 9.390 | 8.870 | 9.070 | 34,380 | -0.12(-1.31%) |
Feb 01, 2016 | 8.800 | 9.350 | 8.530 | 9.190 | 65,055 | +0.32(+3.61%) |
Jan 29, 2016 | 8.980 | 9.190 | 8.870 | 8.870 | 78,480 | -0.07(-0.78%) |
Jan 28, 2016 | 9.210 | 9.210 | 8.500 | 8.940 | 85,880 | -0.07(-0.78%) |
Jan 27, 2016 | 9.820 | 9.820 | 9.000 | 9.010 | 40,045 | -0.81(-8.25%) |
Jan 26, 2016 | 9.820 | 9.990 | 9.390 | 9.820 | 43,158 | +0.10(+1.03%) |
Jan 25, 2016 | 9.530 | 10.24 | 9.440 | 9.720 | 52,023 | +0.07(+0.73%) |
Jan 22, 2016 | 9.530 | 9.850 | 9.440 | 9.650 | 66,720 | +0.35(+3.76%) |
Jan 21, 2016 | 9.470 | 9.760 | 9.132 | 9.300 | 42,556 | -0.17(-1.80%) |
Jan 20, 2016 | 8.820 | 9.800 | 8.610 | 9.470 | 122,122 | +0.48(+5.34%) |
Jan 19, 2016 | 9.150 | 9.270 | 8.660 | 8.990 | 71,736 | -0.03(-0.33%) |
Jan 15, 2016 | 9.050 | 9.020 | 9.020 | 9.020 | 71,900 | -0.33(-3.53%) |
Jan 14, 2016 | 9.110 | 9.730 | 8.620 | 9.350 | 111,013 | +0.26(+2.86%) |
Jan 13, 2016 | 9.750 | 10.07 | 9.020 | 9.090 | 86,696 | -0.66(-6.77%) |
Jan 12, 2016 | 9.800 | 10.09 | 9.150 | 9.750 | 83,181 | +0.01(+0.10%) |
Jan 11, 2016 | 10.17 | 10.38 | 9.450 | 9.740 | 148,300 | -0.40(-3.94%) |
Jan 08, 2016 | 10.27 | 10.61 | 10.07 | 10.14 | 110,115 | -0.10(-0.98%) |
Jan 07, 2016 | 10.70 | 10.81 | 10.19 | 10.24 | 101,671 | -0.71(-6.48%) |
Jan 06, 2016 | 11.02 | 11.20 | 10.66 | 10.95 | 123,204 | -0.32(-2.84%) |
Jan 05, 2016 | 11.63 | 11.75 | 11.17 | 11.27 | 69,835 | -0.40(-3.43%) |
Jan 04, 2016 | 12.10 | 12.37 | 11.31 | 11.67 | 126,278 | -0.71(-5.74%) |
Dec 31, 2015 | 12.45 | 12.38 | 12.38 | 12.38 | 43,300 | -0.07(-0.56%) |
Dec 30, 2015 | 12.18 | 12.73 | 11.95 | 12.45 | 54,222 | +0.29(+2.38%) |
Dec 29, 2015 | 11.96 | 12.27 | 11.57 | 12.16 | 82,468 | +0.32(+2.70%) |
Dec 28, 2015 | 11.74 | 11.95 | 11.50 | 11.84 | 71,566 | -0.09(-0.75%) |
Dec 24, 2015 | 11.94 | 11.93 | 11.93 | 11.93 | 38,500 | +0.02(+0.17%) |
Dec 23, 2015 | 11.92 | 12.03 | 11.80 | 11.91 | 73,217 | +0.03(+0.25%) |
Dec 22, 2015 | 11.97 | 12.17 | 11.74 | 11.88 | 90,375 | -0.12(-1.00%) |
Dec 21, 2015 | 12.02 | 12.38 | 11.70 | 12.00 | 51,397 | +0.13(+1.10%) |
Dec 18, 2015 | 11.85 | 12.36 | 11.81 | 11.87 | 178,545 | -0.10(-0.84%) |
Dec 17, 2015 | 12.28 | 12.46 | 11.76 | 11.97 | 87,199 | -0.22(-1.80%) |
Dec 16, 2015 | 12.05 | 12.75 | 11.93 | 12.19 | 237,565 | +0.08(+0.66%) |
Dec 15, 2015 | 11.63 | 12.31 | 11.63 | 12.11 | 112,479 | +0.30(+2.54%) |
Dec 14, 2015 | 11.32 | 11.96 | 11.00 | 11.81 | 149,131 | +0.46(+4.05%) |
Dec 11, 2015 | 11.80 | 11.93 | 10.87 | 11.35 | 112,704 | -0.59(-4.94%) |
Dec 10, 2015 | 11.87 | 12.19 | 11.76 | 11.94 | 59,871 | +0.03(+0.25%) |
Dec 09, 2015 | 11.97 | 12.23 | 11.87 | 11.91 | 111,282 | -0.18(-1.49%) |
Dec 08, 2015 | 12.04 | 12.74 | 12.02 | 12.09 | 75,900 | -0.12(-0.98%) |
Dec 07, 2015 | 13.37 | 13.38 | 12.13 | 12.21 | 62,526 | -1.16(-8.68%) |
Dec 04, 2015 | 13.29 | 13.57 | 13.15 | 13.37 | 190,437 | +0.10(+0.75%) |
Dec 03, 2015 | 14.20 | 14.43 | 13.09 | 13.27 | 87,471 | -1.41(-9.60%) |
Dec 02, 2015 | 14.87 | 15.19 | 14.66 | 14.68 | 22,281 | -0.24(-1.61%) |