Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.550 | 7.690 | 7.520 | 7.570 | 87,962 | -0.03(-0.39%) |
Feb 26, 2016 | 7.470 | 7.720 | 7.463 | 7.600 | 93,151 | +0.11(+1.47%) |
Feb 25, 2016 | 7.340 | 7.660 | 7.200 | 7.490 | 101,061 | +0.15(+2.04%) |
Feb 24, 2016 | 7.200 | 7.480 | 7.160 | 7.340 | 96,954 | +0.14(+1.94%) |
Feb 23, 2016 | 7.350 | 7.450 | 7.180 | 7.200 | 92,338 | -0.20(-2.70%) |
Feb 22, 2016 | 7.160 | 7.770 | 7.130 | 7.400 | 134,137 | +0.31(+4.37%) |
Feb 19, 2016 | 6.960 | 7.180 | 6.960 | 7.090 | 266,732 | +0.12(+1.72%) |
Feb 18, 2016 | 7.130 | 7.130 | 6.940 | 6.970 | 95,804 | -0.10(-1.41%) |
Feb 17, 2016 | 6.650 | 7.100 | 6.500 | 7.070 | 157,902 | +0.40(+6.00%) |
Feb 16, 2016 | 7.300 | 7.310 | 6.630 | 6.670 | 140,980 | -0.57(-7.87%) |
Feb 12, 2016 | 6.730 | 7.240 | 7.240 | 7.240 | 159,000 | +0.56(+8.38%) |
Feb 11, 2016 | 7.010 | 7.169 | 6.520 | 6.680 | 233,385 | -0.37(-5.25%) |
Feb 10, 2016 | 6.770 | 7.290 | 6.700 | 7.050 | 211,853 | +0.33(+4.91%) |
Feb 09, 2016 | 7.060 | 7.110 | 6.650 | 6.720 | 207,648 | -0.45(-6.28%) |
Feb 08, 2016 | 7.690 | 7.690 | 7.060 | 7.170 | 148,607 | -0.59(-7.60%) |
Feb 05, 2016 | 7.980 | 8.090 | 7.555 | 7.760 | 250,266 | -0.39(-4.79%) |
Feb 04, 2016 | 8.770 | 8.770 | 7.050 | 8.150 | 338,858 | -0.66(-7.49%) |
Feb 03, 2016 | 8.790 | 8.873 | 8.720 | 8.810 | 49,066 | +0.03(+0.34%) |
Feb 02, 2016 | 8.900 | 8.950 | 8.770 | 8.780 | 33,122 | -0.17(-1.90%) |
Feb 01, 2016 | 8.920 | 9.230 | 8.740 | 8.950 | 52,263 | -0.02(-0.22%) |
Jan 29, 2016 | 8.810 | 9.050 | 8.810 | 8.970 | 54,756 | +0.19(+2.16%) |
Jan 28, 2016 | 8.950 | 9.039 | 8.750 | 8.780 | 43,392 | -0.08(-0.90%) |
Jan 27, 2016 | 8.980 | 9.300 | 8.770 | 8.860 | 57,659 | -0.11(-1.23%) |
Jan 26, 2016 | 8.930 | 9.055 | 8.850 | 8.970 | 36,762 | +0.06(+0.67%) |
Jan 25, 2016 | 9.110 | 9.200 | 8.900 | 8.910 | 21,845 | -0.27(-2.94%) |
Jan 22, 2016 | 9.210 | 9.310 | 8.870 | 9.180 | 32,748 | +0.05(+0.55%) |
Jan 21, 2016 | 8.860 | 9.240 | 8.770 | 9.130 | 54,300 | +0.32(+3.63%) |
Jan 20, 2016 | 9.010 | 9.010 | 8.760 | 8.810 | 169,285 | -0.27(-2.97%) |
Jan 19, 2016 | 9.040 | 9.180 | 8.873 | 9.080 | 52,675 | +0.10(+1.11%) |
Jan 15, 2016 | 9.000 | 8.980 | 8.980 | 8.980 | 82,900 | -0.23(-2.50%) |
Jan 14, 2016 | 9.300 | 9.490 | 9.150 | 9.210 | 46,202 | +0.05(+0.55%) |
Jan 13, 2016 | 9.700 | 9.810 | 9.100 | 9.160 | 107,529 | -0.48(-4.98%) |
Jan 12, 2016 | 9.410 | 9.670 | 9.410 | 9.640 | 68,256 | +0.26(+2.77%) |
Jan 11, 2016 | 9.380 | 9.460 | 9.160 | 9.380 | 77,177 | +0.06(+0.64%) |
Jan 08, 2016 | 9.750 | 9.900 | 9.310 | 9.320 | 137,649 | -0.43(-4.41%) |
Jan 07, 2016 | 9.610 | 9.810 | 9.600 | 9.750 | 80,884 | +0.00(+0.00%) |
Jan 06, 2016 | 9.830 | 10.00 | 9.650 | 9.750 | 70,320 | -0.20(-2.01%) |
Jan 05, 2016 | 9.615 | 10.01 | 9.550 | 9.950 | 97,210 | +0.33(+3.43%) |
Jan 04, 2016 | 9.790 | 9.825 | 9.490 | 9.620 | 172,593 | -0.18(-1.84%) |
Dec 31, 2015 | 9.850 | 9.800 | 9.800 | 9.800 | 64,800 | -0.03(-0.31%) |
Dec 30, 2015 | 9.760 | 9.900 | 9.710 | 9.830 | 75,908 | +0.02(+0.20%) |
Dec 29, 2015 | 9.800 | 9.870 | 9.660 | 9.810 | 30,107 | +0.01(+0.10%) |
Dec 28, 2015 | 9.830 | 9.870 | 9.740 | 9.800 | 49,842 | -0.03(-0.31%) |
Dec 24, 2015 | 9.860 | 9.830 | 9.830 | 9.830 | 29,800 | +0.00(+0.00%) |
Dec 23, 2015 | 9.780 | 9.960 | 9.770 | 9.830 | 75,136 | +0.08(+0.82%) |
Dec 22, 2015 | 9.690 | 9.830 | 9.560 | 9.750 | 68,569 | +0.01(+0.10%) |
Dec 21, 2015 | 9.810 | 9.830 | 9.550 | 9.740 | 99,048 | -0.02(-0.20%) |
Dec 18, 2015 | 9.530 | 9.810 | 9.000 | 9.760 | 114,796 | +0.18(+1.88%) |
Dec 17, 2015 | 9.550 | 9.770 | 9.450 | 9.580 | 88,583 | +0.04(+0.42%) |
Dec 16, 2015 | 9.310 | 9.990 | 9.258 | 9.540 | 244,216 | +0.46(+5.07%) |
Dec 15, 2015 | 9.000 | 9.172 | 8.976 | 9.080 | 44,850 | +0.07(+0.78%) |
Dec 14, 2015 | 8.870 | 9.160 | 8.870 | 9.010 | 70,948 | +0.08(+0.90%) |
Dec 11, 2015 | 9.040 | 9.230 | 8.830 | 8.930 | 74,963 | -0.22(-2.40%) |
Dec 10, 2015 | 9.140 | 9.240 | 9.050 | 9.150 | 51,062 | +0.02(+0.22%) |
Dec 09, 2015 | 9.310 | 9.640 | 9.120 | 9.130 | 88,085 | -0.19(-2.04%) |
Dec 08, 2015 | 8.760 | 9.360 | 8.760 | 9.320 | 107,073 | +0.51(+5.79%) |
Dec 07, 2015 | 8.900 | 8.940 | 8.400 | 8.810 | 312,601 | -0.16(-1.78%) |
Dec 04, 2015 | 9.090 | 9.120 | 8.850 | 8.970 | 148,247 | -0.08(-0.88%) |
Dec 03, 2015 | 9.370 | 9.370 | 9.000 | 9.050 | 88,838 | -0.32(-3.42%) |
Dec 02, 2015 | 9.390 | 9.500 | 9.350 | 9.370 | 101,096 | -0.06(-0.64%) |