Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.398 | 8.398 | 8.107 | 8.320 | 3,281 | -0.08(-0.95%) |
Feb 26, 2016 | 8.132 | 8.500 | 7.902 | 8.400 | 5,218 | +0.30(+3.68%) |
Feb 25, 2016 | 8.250 | 8.479 | 8.003 | 8.102 | 4,232 | -0.15(-1.79%) |
Feb 24, 2016 | 7.750 | 8.250 | 7.750 | 8.250 | 13,851 | +0.45(+5.82%) |
Feb 23, 2016 | 8.003 | 8.077 | 7.796 | 7.796 | 2,898 | -0.30(-3.75%) |
Feb 22, 2016 | 8.111 | 8.210 | 7.800 | 8.100 | 9,427 | +0.13(+1.62%) |
Feb 19, 2016 | 7.822 | 8.100 | 7.820 | 7.971 | 3,527 | -0.30(-3.62%) |
Feb 18, 2016 | 8.200 | 8.300 | 7.800 | 8.270 | 4,753 | +0.17(+2.10%) |
Feb 17, 2016 | 8.185 | 8.300 | 7.900 | 8.100 | 3,912 | +0.10(+1.25%) |
Feb 16, 2016 | 7.701 | 8.199 | 7.701 | 8.000 | 3,419 | +0.12(+1.54%) |
Feb 12, 2016 | 8.000 | 7.879 | 7.879 | 7.879 | 6,260 | +0.28(+3.67%) |
Feb 11, 2016 | 7.623 | 8.000 | 7.501 | 7.600 | 2,009 | -0.10(-1.30%) |
Feb 10, 2016 | 7.700 | 7.800 | 7.500 | 7.700 | 5,696 | +0.00(+0.00%) |
Feb 09, 2016 | 7.700 | 8.000 | 7.600 | 7.700 | 2,953 | -0.15(-1.91%) |
Feb 08, 2016 | 8.100 | 8.150 | 7.600 | 7.850 | 4,472 | -0.55(-6.55%) |
Feb 05, 2016 | 8.380 | 8.500 | 8.260 | 8.400 | 7,566 | +0.40(+5.00%) |
Feb 04, 2016 | 7.900 | 8.140 | 7.800 | 8.000 | 8,114 | +0.10(+1.23%) |
Feb 03, 2016 | 7.930 | 8.200 | 7.800 | 7.903 | 4,606 | -0.30(-3.62%) |
Feb 02, 2016 | 8.100 | 8.300 | 7.901 | 8.200 | 4,734 | -0.40(-4.65%) |
Feb 01, 2016 | 8.500 | 8.600 | 8.220 | 8.600 | 3,104 | +0.10(+1.18%) |
Jan 29, 2016 | 8.550 | 8.700 | 8.235 | 8.500 | 3,666 | +0.00(+0.00%) |
Jan 28, 2016 | 8.301 | 8.580 | 8.220 | 8.500 | 4,493 | +0.20(+2.37%) |
Jan 27, 2016 | 8.599 | 8.689 | 8.220 | 8.303 | 10,141 | -0.50(-5.67%) |
Jan 26, 2016 | 8.600 | 8.898 | 8.600 | 8.802 | 2,657 | -0.06(-0.65%) |
Jan 25, 2016 | 9.000 | 9.475 | 8.700 | 8.860 | 24,684 | -0.01(-0.09%) |
Jan 22, 2016 | 8.301 | 8.999 | 8.301 | 8.868 | 2,409 | +0.37(+4.33%) |
Jan 21, 2016 | 8.001 | 8.800 | 8.001 | 8.500 | 8,300 | +0.50(+6.21%) |
Jan 20, 2016 | 8.200 | 8.399 | 7.800 | 8.003 | 12,585 | -0.40(-4.73%) |
Jan 19, 2016 | 8.600 | 8.600 | 8.200 | 8.400 | 15,713 | +0.20(+2.44%) |
Jan 15, 2016 | 8.700 | 8.200 | 8.200 | 8.200 | 8,360 | -0.30(-3.53%) |
Jan 14, 2016 | 8.499 | 8.800 | 8.202 | 8.500 | 11,137 | -0.09(-1.02%) |
Jan 13, 2016 | 8.800 | 8.800 | 8.150 | 8.588 | 14,421 | -0.21(-2.41%) |
Jan 12, 2016 | 8.900 | 8.999 | 8.110 | 8.800 | 19,525 | -0.30(-3.30%) |
Jan 11, 2016 | 9.400 | 9.599 | 8.600 | 9.100 | 12,659 | -0.45(-4.72%) |
Jan 08, 2016 | 9.800 | 10.10 | 9.245 | 9.551 | 7,007 | -0.45(-4.47%) |
Jan 07, 2016 | 9.900 | 10.00 | 9.700 | 9.998 | 37,062 | -0.10(-1.01%) |
Jan 06, 2016 | 10.20 | 10.20 | 9.900 | 10.10 | 28,476 | -0.10(-0.98%) |
Jan 05, 2016 | 10.10 | 10.20 | 10.00 | 10.20 | 11,383 | +0.10(+0.99%) |
Jan 04, 2016 | 10.00 | 10.20 | 10.00 | 10.10 | 13,245 | -0.10(-0.98%) |
Dec 31, 2015 | 10.30 | 10.20 | 10.20 | 10.20 | 46,030 | +0.20(+2.00%) |
Dec 30, 2015 | 9.627 | 10.10 | 9.627 | 10.00 | 47,026 | +0.00(+0.01%) |
Dec 29, 2015 | 9.900 | 10.10 | 9.790 | 9.999 | 32,235 | -0.10(-1.00%) |
Dec 28, 2015 | 10.20 | 10.20 | 9.901 | 10.10 | 31,842 | -0.30(-2.88%) |
Dec 24, 2015 | 9.800 | 10.40 | 10.40 | 10.40 | 33,190 | +0.60(+6.12%) |
Dec 23, 2015 | 9.529 | 10.10 | 9.529 | 9.800 | 140,575 | -0.10(-1.01%) |
Dec 22, 2015 | 9.896 | 10.30 | 9.733 | 9.900 | 37,952 | -0.20(-1.98%) |
Dec 21, 2015 | 10.00 | 10.10 | 9.603 | 10.10 | 69,781 | -0.40(-3.81%) |
Dec 18, 2015 | 9.000 | 10.50 | 8.800 | 10.50 | 244,600 | +1.80(+20.69%) |
Dec 17, 2015 | 7.501 | 8.900 | 7.501 | 8.700 | 133,327 | +0.67(+8.41%) |
Dec 16, 2015 | 7.894 | 8.199 | 7.792 | 8.025 | 63,892 | +0.15(+1.94%) |
Dec 15, 2015 | 7.500 | 8.200 | 7.399 | 7.872 | 112,571 | +0.07(+0.92%) |
Dec 14, 2015 | 7.679 | 8.100 | 7.501 | 7.800 | 67,631 | -0.50(-6.02%) |
Dec 11, 2015 | 8.700 | 8.700 | 8.300 | 8.300 | 31,402 | -0.56(-6.32%) |
Dec 10, 2015 | 8.501 | 9.000 | 8.300 | 8.860 | 24,175 | +0.06(+0.70%) |
Dec 09, 2015 | 8.900 | 9.000 | 8.500 | 8.798 | 45,067 | -0.41(-4.47%) |
Dec 08, 2015 | 9.587 | 9.587 | 9.200 | 9.210 | 33,128 | -0.59(-6.02%) |
Dec 07, 2015 | 9.799 | 10.10 | 9.550 | 9.800 | 30,794 | -0.20(-2.00%) |
Dec 04, 2015 | 10.20 | 10.40 | 10.00 | 10.00 | 13,798 | -0.20(-1.96%) |
Dec 03, 2015 | 10.30 | 10.30 | 10.10 | 10.20 | 15,918 | +0.00(+0.00%) |
Dec 02, 2015 | 10.40 | 10.60 | 10.20 | 10.20 | 22,254 | -0.40(-3.77%) |