Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.637 | 8.980 | 8.442 | 8.580 | 294,337 | -0.02(-0.22%) |
Feb 26, 2016 | 8.094 | 8.865 | 7.818 | 8.599 | 1,330,244 | +1.21(+16.37%) |
Feb 25, 2016 | 7.132 | 7.437 | 6.880 | 7.389 | 258,413 | +0.02(+0.26%) |
Feb 24, 2016 | 7.228 | 7.561 | 7.132 | 7.370 | 221,288 | +0.06(+0.78%) |
Feb 23, 2016 | 7.437 | 7.694 | 7.170 | 7.313 | 241,623 | -0.13(-1.79%) |
Feb 22, 2016 | 7.656 | 7.732 | 7.408 | 7.447 | 171,120 | -0.12(-1.64%) |
Feb 19, 2016 | 7.580 | 7.752 | 7.470 | 7.570 | 102,672 | -0.06(-0.75%) |
Feb 18, 2016 | 7.808 | 8.046 | 7.389 | 7.627 | 200,014 | -0.18(-2.32%) |
Feb 17, 2016 | 7.647 | 7.856 | 7.599 | 7.808 | 168,908 | +0.19(+2.50%) |
Feb 16, 2016 | 7.523 | 7.685 | 7.389 | 7.618 | 176,578 | +0.22(+2.96%) |
Feb 12, 2016 | 7.075 | 7.399 | 7.399 | 7.399 | 325,967 | +0.66(+9.75%) |
Feb 11, 2016 | 6.409 | 6.761 | 6.313 | 6.742 | 415,849 | +0.19(+2.91%) |
Feb 10, 2016 | 6.818 | 6.951 | 6.418 | 6.551 | 397,702 | -0.23(-3.37%) |
Feb 09, 2016 | 7.104 | 7.199 | 6.656 | 6.780 | 328,021 | -0.51(-7.05%) |
Feb 08, 2016 | 7.170 | 7.732 | 7.047 | 7.294 | 138,431 | -0.04(-0.52%) |
Feb 05, 2016 | 7.399 | 7.470 | 7.237 | 7.332 | 205,278 | -0.10(-1.28%) |
Feb 04, 2016 | 7.513 | 7.704 | 7.418 | 7.427 | 243,139 | -0.10(-1.27%) |
Feb 03, 2016 | 7.904 | 7.904 | 7.417 | 7.523 | 250,439 | -0.38(-4.82%) |
Feb 02, 2016 | 8.018 | 8.018 | 7.818 | 7.904 | 140,740 | -0.20(-2.47%) |
Feb 01, 2016 | 7.999 | 8.142 | 7.751 | 8.104 | 186,693 | +0.03(+0.35%) |
Jan 29, 2016 | 7.961 | 8.313 | 7.961 | 8.075 | 205,488 | +0.14(+1.80%) |
Jan 28, 2016 | 7.970 | 8.323 | 7.823 | 7.932 | 225,368 | +0.03(+0.36%) |
Jan 27, 2016 | 7.932 | 8.018 | 7.866 | 7.904 | 242,788 | -0.09(-1.07%) |
Jan 26, 2016 | 7.666 | 8.104 | 7.523 | 7.989 | 322,050 | +0.41(+5.40%) |
Jan 25, 2016 | 7.827 | 7.904 | 7.556 | 7.580 | 137,621 | -0.31(-3.98%) |
Jan 22, 2016 | 7.618 | 7.980 | 7.589 | 7.894 | 188,811 | +0.44(+5.87%) |
Jan 21, 2016 | 7.627 | 7.666 | 7.313 | 7.456 | 257,738 | -0.18(-2.37%) |
Jan 20, 2016 | 7.256 | 7.732 | 6.761 | 7.637 | 672,285 | +0.25(+3.35%) |
Jan 19, 2016 | 7.827 | 8.074 | 7.199 | 7.389 | 264,250 | -0.35(-4.55%) |
Jan 15, 2016 | 7.627 | 7.742 | 7.742 | 7.742 | 401,578 | +0.01(+0.12%) |
Jan 14, 2016 | 7.666 | 7.951 | 7.608 | 7.732 | 253,801 | +0.11(+1.50%) |
Jan 13, 2016 | 7.961 | 8.046 | 7.589 | 7.618 | 135,313 | -0.34(-4.31%) |
Jan 12, 2016 | 8.285 | 8.484 | 7.868 | 7.961 | 168,971 | -0.15(-1.88%) |
Jan 11, 2016 | 7.961 | 8.132 | 7.799 | 8.113 | 246,859 | +0.20(+2.53%) |
Jan 08, 2016 | 8.170 | 8.570 | 7.894 | 7.913 | 353,680 | -0.25(-3.03%) |
Jan 07, 2016 | 8.799 | 8.913 | 8.123 | 8.161 | 648,721 | -0.83(-9.22%) |
Jan 06, 2016 | 9.218 | 9.437 | 8.723 | 8.989 | 538,351 | -0.32(-3.48%) |
Jan 05, 2016 | 9.970 | 10.06 | 9.294 | 9.313 | 286,427 | -0.66(-6.59%) |
Jan 04, 2016 | 10.86 | 10.90 | 9.913 | 9.970 | 422,505 | -1.13(-10.21%) |
Dec 31, 2015 | 11.16 | 11.10 | 11.10 | 11.10 | 181,571 | -0.09(-0.77%) |
Dec 30, 2015 | 11.29 | 11.40 | 11.14 | 11.19 | 64,884 | -0.10(-0.84%) |
Dec 29, 2015 | 11.46 | 11.49 | 11.21 | 11.28 | 163,867 | -0.09(-0.75%) |
Dec 28, 2015 | 11.47 | 11.58 | 11.23 | 11.37 | 98,377 | -0.13(-1.16%) |
Dec 24, 2015 | 11.71 | 11.50 | 11.50 | 11.50 | 55,868 | -0.24(-2.03%) |
Dec 23, 2015 | 11.54 | 11.75 | 11.34 | 11.74 | 124,376 | +0.25(+2.15%) |
Dec 22, 2015 | 11.35 | 11.50 | 11.19 | 11.49 | 144,269 | +0.18(+1.60%) |
Dec 21, 2015 | 11.55 | 11.86 | 11.17 | 11.31 | 176,189 | -0.29(-2.46%) |
Dec 18, 2015 | 10.95 | 11.79 | 10.82 | 11.60 | 774,226 | +0.65(+5.91%) |
Dec 17, 2015 | 10.95 | 11.16 | 10.73 | 10.95 | 341,188 | +0.00(+0.00%) |
Dec 16, 2015 | 11.27 | 11.34 | 10.86 | 10.95 | 689,904 | -0.20(-1.75%) |
Dec 15, 2015 | 11.31 | 11.62 | 11.03 | 11.15 | 174,529 | -0.12(-1.06%) |
Dec 14, 2015 | 11.49 | 11.56 | 11.09 | 11.27 | 174,286 | -0.24(-2.07%) |
Dec 11, 2015 | 11.57 | 11.81 | 11.47 | 11.50 | 217,026 | -0.30(-2.58%) |
Dec 10, 2015 | 11.72 | 12.21 | 11.43 | 11.81 | 179,774 | -0.22(-1.82%) |
Dec 09, 2015 | 12.66 | 12.66 | 11.97 | 12.03 | 181,906 | -0.63(-4.97%) |
Dec 08, 2015 | 11.93 | 13.00 | 11.93 | 12.66 | 357,680 | +0.71(+5.98%) |
Dec 07, 2015 | 12.43 | 12.44 | 11.92 | 11.94 | 160,864 | -0.53(-4.28%) |
Dec 04, 2015 | 12.49 | 12.74 | 12.39 | 12.47 | 116,815 | -0.03(-0.23%) |
Dec 03, 2015 | 12.99 | 13.06 | 12.47 | 12.50 | 135,845 | -0.41(-3.17%) |
Dec 02, 2015 | 12.99 | 13.31 | 12.87 | 12.91 | 230,970 | +0.00(+0.00%) |