Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.980 | 8.050 | 7.970 | 7.980 | 151,461 | -0.12(-1.42%) |
Feb 26, 2016 | 8.060 | 8.120 | 8.020 | 8.095 | 132,793 | +0.01(+0.06%) |
Feb 25, 2016 | 8.010 | 8.120 | 7.970 | 8.090 | 129,230 | +0.15(+1.89%) |
Feb 24, 2016 | 7.820 | 8.010 | 7.768 | 7.940 | 122,925 | -0.06(-0.75%) |
Feb 23, 2016 | 8.120 | 8.135 | 7.970 | 8.000 | 208,908 | -0.18(-2.20%) |
Feb 22, 2016 | 8.080 | 8.190 | 8.080 | 8.180 | 134,549 | +0.08(+0.94%) |
Feb 19, 2016 | 8.020 | 8.150 | 7.995 | 8.104 | 114,214 | -0.04(-0.44%) |
Feb 18, 2016 | 8.170 | 8.185 | 8.070 | 8.140 | 276,154 | -0.00(-0.06%) |
Feb 17, 2016 | 8.070 | 8.190 | 8.060 | 8.145 | 199,681 | +0.13(+1.69%) |
Feb 16, 2016 | 7.952 | 8.040 | 7.900 | 8.010 | 120,747 | +0.16(+2.04%) |
Feb 12, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.22(+2.88%) | |
Feb 11, 2016 | 7.638 | 7.700 | 7.510 | 7.630 | 1,125,487 | -0.25(-3.17%) |
Feb 10, 2016 | 7.850 | 7.970 | 7.840 | 7.880 | 826,747 | +0.32(+4.23%) |
Feb 09, 2016 | 7.470 | 7.620 | 7.470 | 7.560 | 282,614 | -0.18(-2.33%) |
Feb 08, 2016 | 7.710 | 7.750 | 7.620 | 7.740 | 215,233 | -0.19(-2.40%) |
Feb 05, 2016 | 8.140 | 8.140 | 7.890 | 7.930 | 220,567 | -0.03(-0.38%) |
Feb 04, 2016 | 7.660 | 7.960 | 7.650 | 7.960 | 154,555 | +0.15(+1.91%) |
Feb 03, 2016 | 7.860 | 7.860 | 7.632 | 7.811 | 204,871 | -0.14(-1.75%) |
Feb 02, 2016 | 8.015 | 8.015 | 7.840 | 7.950 | 191,436 | -0.27(-3.28%) |
Feb 01, 2016 | 8.130 | 8.260 | 8.040 | 8.220 | 149,642 | -0.28(-3.29%) |
Jan 29, 2016 | 8.270 | 8.500 | 8.270 | 8.500 | 122,005 | +0.13(+1.55%) |
Jan 28, 2016 | 8.470 | 8.500 | 8.270 | 8.370 | 231,405 | -0.02(-0.24%) |
Jan 27, 2016 | 8.362 | 8.550 | 8.330 | 8.390 | 159,717 | +0.12(+1.45%) |
Jan 26, 2016 | 8.130 | 8.300 | 8.120 | 8.270 | 187,043 | +0.03(+0.36%) |
Jan 25, 2016 | 8.230 | 8.320 | 8.200 | 8.240 | 256,150 | -0.14(-1.67%) |
Jan 22, 2016 | 8.340 | 8.390 | 8.290 | 8.380 | 155,056 | +0.19(+2.31%) |
Jan 21, 2016 | 8.133 | 8.230 | 8.075 | 8.191 | 604,837 | -0.08(-0.96%) |
Jan 20, 2016 | 8.220 | 8.300 | 8.050 | 8.270 | 891,452 | -0.24(-2.76%) |
Jan 19, 2016 | 8.620 | 8.640 | 8.463 | 8.505 | 1,892,663 | +0.18(+2.10%) |
Jan 15, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.44(-5.02%) | |
Jan 14, 2016 | 8.665 | 8.820 | 8.560 | 8.770 | 203,004 | +0.00(+0.06%) |
Jan 13, 2016 | 8.970 | 9.000 | 8.710 | 8.765 | 124,329 | -0.23(-2.61%) |
Jan 12, 2016 | 8.930 | 9.000 | 8.880 | 9.000 | 119,625 | +0.15(+1.69%) |
Jan 11, 2016 | 8.820 | 8.860 | 8.753 | 8.850 | 269,347 | +0.06(+0.68%) |
Jan 08, 2016 | 8.952 | 8.975 | 8.790 | 8.790 | 125,451 | -0.10(-1.12%) |
Jan 07, 2016 | 8.880 | 8.960 | 8.860 | 8.890 | 116,372 | -0.21(-2.31%) |
Jan 06, 2016 | 9.100 | 9.170 | 9.080 | 9.100 | 142,707 | -0.28(-2.99%) |
Jan 05, 2016 | 9.330 | 9.390 | 9.270 | 9.380 | 153,175 | -0.12(-1.26%) |
Jan 04, 2016 | 9.510 | 9.510 | 9.370 | 9.500 | 176,587 | -0.20(-2.06%) |
Dec 31, 2015 | 9.700 | 9.700 | 9.700 | 0 | -0.09(-0.92%) | |
Dec 30, 2015 | 9.570 | 9.830 | 9.570 | 9.790 | 56,087 | +0.39(+4.15%) |
Dec 29, 2015 | 9.370 | 9.415 | 9.334 | 9.400 | 144,352 | -0.01(-0.11%) |
Dec 28, 2015 | 9.410 | 9.461 | 9.270 | 9.410 | 128,556 | +0.15(+1.62%) |
Dec 24, 2015 | 9.260 | 9.260 | 9.260 | 0 | -0.01(-0.11%) | |
Dec 23, 2015 | 9.142 | 9.290 | 9.140 | 9.270 | 207,318 | +0.14(+1.53%) |
Dec 22, 2015 | 9.130 | 9.160 | 9.060 | 9.130 | 155,499 | +0.11(+1.22%) |
Dec 21, 2015 | 9.013 | 9.060 | 8.960 | 9.020 | 202,343 | -0.11(-1.20%) |
Dec 18, 2015 | 9.125 | 9.234 | 9.100 | 9.130 | 152,973 | -0.10(-1.08%) |
Dec 17, 2015 | 9.270 | 9.270 | 9.210 | 9.230 | 125,126 | +0.11(+1.15%) |
Dec 16, 2015 | 9.040 | 9.150 | 8.980 | 9.125 | 107,822 | +0.26(+2.93%) |
Dec 15, 2015 | 8.900 | 8.940 | 8.850 | 8.865 | 352,904 | -0.00(-0.06%) |
Dec 14, 2015 | 8.920 | 8.920 | 8.780 | 8.870 | 201,419 | -0.18(-1.99%) |
Dec 11, 2015 | 9.150 | 9.170 | 9.020 | 9.050 | 113,054 | -0.42(-4.44%) |
Dec 10, 2015 | 9.485 | 9.510 | 9.410 | 9.470 | 80,166 | -0.04(-0.47%) |
Dec 09, 2015 | 9.530 | 9.650 | 9.450 | 9.515 | 202,531 | -0.13(-1.40%) |
Dec 08, 2015 | 9.630 | 9.700 | 9.600 | 9.650 | 120,651 | -0.19(-1.93%) |
Dec 07, 2015 | 9.840 | 9.870 | 9.775 | 9.840 | 90,621 | +0.00(+0.00%) |
Dec 04, 2015 | 9.595 | 9.890 | 9.595 | 9.840 | 82,567 | -0.08(-0.81%) |
Dec 03, 2015 | 9.840 | 9.960 | 9.840 | 9.920 | 111,899 | +0.20(+2.06%) |
Dec 02, 2015 | 9.690 | 9.720 | 9.650 | 9.720 | 59,092 | +0.04(+0.41%) |