Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.680 | 8.680 | 8.080 | 8.240 | 38,856 | -0.28(-3.29%) |
Feb 26, 2016 | 8.360 | 8.574 | 8.200 | 8.520 | 43,214 | +0.12(+1.43%) |
Feb 25, 2016 | 8.480 | 8.600 | 8.160 | 8.400 | 47,598 | -0.20(-2.33%) |
Feb 24, 2016 | 9.040 | 9.160 | 8.200 | 8.600 | 31,873 | -0.32(-3.59%) |
Feb 23, 2016 | 9.640 | 9.640 | 8.600 | 8.920 | 25,924 | -0.44(-4.70%) |
Feb 22, 2016 | 9.480 | 9.840 | 9.080 | 9.360 | 59,587 | +0.08(+0.86%) |
Feb 19, 2016 | 9.240 | 9.600 | 8.920 | 9.280 | 47,049 | +0.04(+0.43%) |
Feb 18, 2016 | 8.800 | 9.560 | 8.280 | 9.240 | 252,369 | +0.48(+5.48%) |
Feb 17, 2016 | 8.360 | 8.800 | 8.160 | 8.760 | 64,887 | +0.52(+6.31%) |
Feb 16, 2016 | 8.240 | 8.760 | 8.000 | 8.240 | 22,048 | +0.00(+0.00%) |
Feb 12, 2016 | 8.360 | 8.240 | 8.240 | 8.240 | 9,550 | +0.12(+1.48%) |
Feb 11, 2016 | 8.040 | 8.520 | 8.000 | 8.120 | 14,393 | +0.04(+0.50%) |
Feb 10, 2016 | 8.240 | 8.600 | 8.120 | 8.080 | 22,931 | +0.04(+0.50%) |
Feb 09, 2016 | 8.360 | 8.760 | 8.040 | 8.040 | 18,007 | -0.16(-1.90%) |
Feb 08, 2016 | 8.280 | 8.560 | 8.080 | 8.196 | 15,214 | -0.24(-2.89%) |
Feb 05, 2016 | 8.880 | 9.020 | 8.400 | 8.440 | 22,459 | -0.32(-3.65%) |
Feb 04, 2016 | 8.520 | 9.040 | 8.320 | 8.760 | 26,038 | +0.24(+2.82%) |
Feb 03, 2016 | 8.760 | 8.817 | 8.480 | 8.520 | 21,563 | -0.28(-3.18%) |
Feb 02, 2016 | 8.640 | 9.040 | 8.640 | 8.800 | 20,374 | +0.16(+1.85%) |
Feb 01, 2016 | 8.480 | 8.840 | 8.480 | 8.640 | 8,329 | +0.04(+0.47%) |
Jan 29, 2016 | 8.560 | 8.640 | 8.040 | 8.600 | 29,074 | +0.00(+0.00%) |
Jan 28, 2016 | 8.960 | 9.120 | 8.480 | 8.600 | 31,015 | -0.40(-4.44%) |
Jan 27, 2016 | 9.400 | 9.560 | 8.440 | 9.000 | 82,440 | -0.35(-3.76%) |
Jan 26, 2016 | 9.560 | 9.622 | 9.156 | 9.352 | 18,903 | +0.15(+1.65%) |
Jan 25, 2016 | 8.480 | 9.475 | 8.480 | 9.200 | 53,419 | +0.80(+9.52%) |
Jan 22, 2016 | 8.400 | 8.440 | 8.000 | 8.400 | 21,651 | +0.24(+2.94%) |
Jan 21, 2016 | 8.000 | 8.482 | 7.960 | 8.160 | 30,613 | +0.28(+3.55%) |
Jan 20, 2016 | 7.440 | 7.960 | 7.120 | 7.880 | 46,115 | +0.44(+5.91%) |
Jan 19, 2016 | 7.560 | 7.568 | 7.200 | 7.440 | 25,428 | +0.24(+3.33%) |
Jan 15, 2016 | 7.360 | 7.200 | 7.200 | 7.200 | 34,875 | +0.00(+0.00%) |
Jan 14, 2016 | 7.640 | 7.817 | 6.480 | 7.200 | 100,288 | -0.52(-6.74%) |
Jan 13, 2016 | 8.600 | 8.958 | 7.680 | 7.720 | 88,701 | -0.72(-8.53%) |
Jan 12, 2016 | 8.800 | 9.080 | 8.200 | 8.440 | 36,874 | -0.36(-4.09%) |
Jan 11, 2016 | 9.280 | 9.560 | 8.520 | 8.800 | 91,987 | -0.40(-4.35%) |
Jan 08, 2016 | 9.440 | 9.600 | 8.960 | 9.200 | 72,982 | -0.12(-1.29%) |
Jan 07, 2016 | 9.800 | 10.00 | 9.240 | 9.320 | 83,674 | -0.62(-6.24%) |
Jan 06, 2016 | 10.20 | 10.29 | 9.720 | 9.940 | 39,059 | -0.14(-1.39%) |
Jan 05, 2016 | 10.00 | 10.24 | 9.880 | 10.08 | 26,062 | -0.16(-1.56%) |
Jan 04, 2016 | 10.48 | 10.48 | 9.320 | 10.24 | 82,162 | -0.48(-4.48%) |
Dec 31, 2015 | 11.00 | 10.72 | 10.72 | 10.72 | 45,525 | -0.48(-4.29%) |
Dec 30, 2015 | 10.88 | 11.52 | 10.72 | 11.20 | 53,268 | +0.32(+2.94%) |
Dec 29, 2015 | 10.64 | 11.00 | 10.44 | 10.88 | 49,628 | +0.12(+1.12%) |
Dec 28, 2015 | 10.84 | 11.20 | 10.60 | 10.76 | 36,459 | -0.44(-3.93%) |
Dec 24, 2015 | 10.72 | 11.20 | 11.20 | 11.20 | 34,575 | +0.24(+2.19%) |
Dec 23, 2015 | 11.28 | 11.36 | 10.80 | 10.96 | 44,305 | -0.32(-2.84%) |
Dec 22, 2015 | 11.88 | 12.04 | 11.20 | 11.28 | 43,008 | -0.48(-4.08%) |
Dec 21, 2015 | 12.40 | 13.00 | 11.48 | 11.76 | 325,590 | +0.88(+8.09%) |
Dec 18, 2015 | 11.08 | 11.68 | 10.40 | 10.88 | 121,091 | -0.24(-2.16%) |
Dec 17, 2015 | 10.08 | 11.52 | 10.08 | 11.12 | 255,261 | +1.00(+9.88%) |
Dec 16, 2015 | 9.760 | 10.32 | 9.640 | 10.12 | 50,513 | +0.32(+3.27%) |
Dec 15, 2015 | 9.840 | 10.44 | 9.480 | 9.800 | 73,448 | -0.04(-0.41%) |
Dec 14, 2015 | 10.48 | 10.60 | 9.720 | 9.840 | 66,573 | -0.52(-5.02%) |
Dec 11, 2015 | 11.12 | 11.32 | 10.36 | 10.36 | 66,279 | -1.00(-8.80%) |
Dec 10, 2015 | 11.32 | 11.80 | 10.96 | 11.36 | 74,305 | +0.04(+0.35%) |
Dec 09, 2015 | 11.88 | 12.36 | 10.88 | 11.32 | 123,328 | -0.68(-5.67%) |
Dec 08, 2015 | 12.20 | 12.60 | 11.92 | 12.00 | 56,060 | -0.64(-5.06%) |
Dec 07, 2015 | 13.28 | 13.80 | 12.39 | 12.64 | 80,249 | -0.56(-4.24%) |
Dec 04, 2015 | 13.32 | 13.40 | 12.48 | 13.20 | 72,914 | -0.16(-1.20%) |
Dec 03, 2015 | 13.64 | 14.08 | 13.12 | 13.36 | 57,332 | -0.28(-2.05%) |
Dec 02, 2015 | 14.08 | 15.48 | 13.44 | 13.64 | 343,953 | -0.72(-5.01%) |