Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.381 | 8.982 | 8.372 | 8.381 | 5,512 | +0.01(+0.10%) |
Feb 26, 2016 | 8.193 | 8.397 | 8.193 | 8.372 | 5,068 | +0.20(+2.40%) |
Feb 25, 2016 | 8.176 | 8.176 | 8.176 | 8.176 | 301,991 | +0.00(+0.00%) |
Feb 24, 2016 | 8.176 | 8.176 | 8.168 | 8.176 | 4,902 | +0.05(+0.60%) |
Feb 23, 2016 | 8.161 | 8.161 | 8.127 | 8.127 | 429 | +0.02(+0.30%) |
Feb 22, 2016 | 8.094 | 8.193 | 8.094 | 8.103 | 15,915 | +0.00(+0.00%) |
Feb 19, 2016 | 8.168 | 8.201 | 8.103 | 8.103 | 24,044 | -0.01(-0.10%) |
Feb 18, 2016 | 8.265 | 8.266 | 8.111 | 8.111 | 152,571 | -0.16(-1.88%) |
Feb 17, 2016 | 8.176 | 8.693 | 8.176 | 8.266 | 3,700 | +0.01(+0.10%) |
Feb 16, 2016 | 8.381 | 8.381 | 8.204 | 8.258 | 2,141 | -0.41(-4.72%) |
Feb 10, 2016 | 8.585 | 8.667 | 8.667 | 8.667 | 1,467 | +0.43(+5.26%) |
Feb 09, 2016 | 8.495 | 8.495 | 8.233 | 8.233 | 1,240 | -0.22(-2.61%) |
Feb 08, 2016 | 8.454 | 8.454 | 8.454 | 8.454 | 238 | +0.08(+0.98%) |
Feb 05, 2016 | 8.372 | 8.372 | 8.364 | 8.372 | 2,985 | +0.05(+0.59%) |
Feb 04, 2016 | 8.323 | 8.332 | 8.323 | 8.323 | 2,008 | +0.02(+0.20%) |
Feb 03, 2016 | 8.307 | 8.307 | 8.307 | 8.307 | 300 | +0.02(+0.30%) |
Feb 02, 2016 | 8.340 | 8.340 | 8.217 | 8.283 | 6,485 | -0.06(-0.69%) |
Feb 01, 2016 | 8.610 | 8.610 | 8.340 | 8.340 | 2,958 | -0.25(-2.86%) |
Jan 29, 2016 | 8.839 | 8.839 | 8.585 | 8.585 | 15,893 | -0.25(-2.87%) |
Jan 27, 2016 | 8.871 | 8.839 | 8.839 | 8.839 | 36 | -0.31(-3.43%) |
Jan 26, 2016 | 9.153 | 9.153 | 9.153 | 9.153 | 346 | +0.31(+3.46%) |
Jan 25, 2016 | 8.847 | 8.847 | 8.847 | 8.847 | 187 | +0.03(+0.37%) |
Jan 22, 2016 | 9.493 | 9.493 | 8.814 | 8.814 | 792 | -0.47(-5.02%) |
Jan 21, 2016 | 8.789 | 9.300 | 8.789 | 9.280 | 1,477 | +0.49(+5.58%) |
Jan 20, 2016 | 8.789 | 8.789 | 8.789 | 8.789 | 552 | -0.20(-2.27%) |
Jan 19, 2016 | 8.902 | 9.035 | 8.855 | 8.994 | 12,461 | +0.14(+1.57%) |
Jan 15, 2016 | 8.847 | 8.855 | 8.855 | 8.855 | 489 | -0.18(-1.99%) |
Jan 14, 2016 | 9.157 | 9.235 | 8.986 | 9.035 | 5,173 | -0.12(-1.34%) |
Jan 13, 2016 | 9.321 | 9.337 | 9.149 | 9.157 | 27,156 | -0.12(-1.32%) |
Jan 12, 2016 | 9.157 | 9.281 | 9.117 | 9.280 | 20,591 | +0.00(+0.00%) |
Jan 11, 2016 | 9.141 | 9.370 | 9.076 | 9.280 | 10,685 | +0.04(+0.44%) |
Jan 08, 2016 | 9.429 | 9.429 | 9.239 | 9.239 | 12,517 | +0.02(+0.18%) |
Jan 07, 2016 | 9.280 | 9.280 | 9.186 | 9.223 | 15,397 | -0.18(-1.91%) |
Jan 06, 2016 | 9.403 | 9.403 | 9.403 | 9.403 | 184 | +0.12(+1.32%) |
Jan 05, 2016 | 9.362 | 9.362 | 9.272 | 9.280 | 2,452 | -0.11(-1.22%) |
Dec 31, 2015 | 9.321 | 9.395 | 9.395 | 9.395 | 366 | +0.19(+2.04%) |
Dec 30, 2015 | 9.206 | 9.206 | 9.206 | 9.206 | 491 | +0.03(+0.37%) |
Dec 29, 2015 | 9.611 | 9.611 | 9.173 | 9.173 | 1,146 | +0.14(+1.53%) |
Dec 28, 2015 | 9.239 | 9.363 | 9.035 | 9.035 | 1,843 | -0.20(-2.21%) |
Dec 24, 2015 | 9.239 | 9.239 | 9.239 | 9.239 | 366 | +0.16(+1.71%) |
Dec 22, 2015 | 9.084 | 9.084 | 9.084 | 9.084 | 366 | -0.34(-3.61%) |
Dec 21, 2015 | 9.351 | 9.424 | 9.351 | 9.424 | 713 | +0.03(+0.35%) |
Dec 18, 2015 | 9.157 | 9.392 | 9.157 | 9.392 | 7,810 | +0.23(+2.48%) |
Dec 17, 2015 | 9.303 | 9.303 | 9.157 | 9.165 | 3,957 | -0.10(-1.05%) |
Dec 16, 2015 | 9.254 | 9.262 | 9.173 | 9.262 | 766 | -0.36(-3.79%) |
Dec 15, 2015 | 9.408 | 9.627 | 9.408 | 9.627 | 336 | +0.36(+3.85%) |
Dec 14, 2015 | 9.513 | 9.513 | 9.262 | 9.270 | 4,946 | -0.11(-1.12%) |
Dec 11, 2015 | 9.384 | 9.748 | 9.376 | 9.376 | 14,908 | -0.14(-1.45%) |
Dec 10, 2015 | 9.400 | 9.513 | 9.392 | 9.513 | 1,643 | +0.06(+0.68%) |
Dec 09, 2015 | 9.521 | 9.521 | 9.408 | 9.449 | 7,099 | -0.01(-0.10%) |
Dec 08, 2015 | 9.408 | 9.458 | 9.408 | 9.458 | 1,401 | +0.05(+0.53%) |
Dec 07, 2015 | 9.408 | 9.408 | 9.408 | 9.408 | 224 | -0.26(-2.68%) |
Dec 04, 2015 | 9.667 | 9.667 | 9.667 | 9.667 | 327 | +0.17(+1.78%) |
Dec 03, 2015 | 9.651 | 9.716 | 9.498 | 9.498 | 4,993 | -0.02(-0.16%) |
Dec 02, 2015 | 9.513 | 9.513 | 9.513 | 9.513 | 415 | -0.02(-0.17%) |