Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.540 | 8.730 | 8.470 | 8.490 | 97,091 | -0.09(-1.05%) |
Feb 26, 2016 | 8.560 | 8.690 | 8.480 | 8.580 | 80,708 | +0.09(+1.06%) |
Feb 25, 2016 | 8.400 | 8.600 | 8.390 | 8.490 | 84,346 | +0.08(+0.95%) |
Feb 24, 2016 | 8.380 | 8.490 | 8.240 | 8.410 | 135,035 | -0.06(-0.71%) |
Feb 23, 2016 | 8.500 | 8.570 | 8.365 | 8.470 | 161,734 | -0.03(-0.35%) |
Feb 22, 2016 | 8.610 | 8.770 | 8.480 | 8.500 | 178,278 | -0.09(-1.05%) |
Feb 19, 2016 | 8.570 | 8.690 | 8.500 | 8.590 | 68,661 | +0.00(+0.00%) |
Feb 18, 2016 | 8.610 | 8.730 | 8.530 | 8.590 | 80,365 | +0.03(+0.35%) |
Feb 17, 2016 | 8.510 | 8.700 | 8.430 | 8.560 | 85,220 | +0.09(+1.06%) |
Feb 16, 2016 | 8.320 | 8.600 | 8.270 | 8.470 | 115,397 | +0.20(+2.42%) |
Feb 12, 2016 | 8.110 | 8.270 | 8.270 | 8.270 | 117,700 | +0.39(+4.95%) |
Feb 11, 2016 | 8.170 | 8.180 | 7.870 | 7.880 | 135,424 | -0.41(-4.95%) |
Feb 10, 2016 | 8.350 | 8.580 | 8.280 | 8.290 | 55,488 | +0.00(+0.00%) |
Feb 09, 2016 | 8.390 | 8.560 | 8.210 | 8.290 | 80,300 | -0.19(-2.24%) |
Feb 08, 2016 | 8.460 | 8.620 | 8.260 | 8.480 | 132,376 | -0.08(-0.93%) |
Feb 05, 2016 | 8.830 | 8.840 | 8.400 | 8.560 | 108,436 | -0.27(-3.06%) |
Feb 04, 2016 | 8.940 | 8.990 | 8.720 | 8.830 | 110,226 | -0.06(-0.67%) |
Feb 03, 2016 | 8.780 | 8.930 | 8.630 | 8.890 | 121,835 | +0.15(+1.72%) |
Feb 02, 2016 | 9.070 | 9.185 | 8.660 | 8.740 | 111,145 | -0.45(-4.90%) |
Feb 01, 2016 | 9.110 | 9.260 | 8.900 | 9.190 | 152,336 | +0.07(+0.77%) |
Jan 29, 2016 | 8.900 | 9.210 | 8.830 | 9.120 | 266,455 | +0.21(+2.36%) |
Jan 28, 2016 | 8.870 | 8.940 | 8.740 | 8.910 | 233,859 | +0.08(+0.91%) |
Jan 27, 2016 | 9.000 | 9.000 | 8.670 | 8.830 | 258,186 | -0.20(-2.21%) |
Jan 26, 2016 | 8.660 | 9.070 | 8.430 | 9.030 | 302,396 | +0.41(+4.76%) |
Jan 25, 2016 | 9.110 | 9.630 | 8.480 | 8.620 | 853,089 | -0.16(-1.82%) |
Jan 22, 2016 | 9.500 | 9.556 | 8.560 | 8.780 | 941,563 | -1.67(-15.98%) |
Jan 21, 2016 | 10.51 | 10.58 | 9.755 | 10.45 | 177,436 | +0.05(+0.48%) |
Jan 20, 2016 | 10.21 | 10.51 | 9.843 | 10.40 | 124,951 | -0.01(-0.10%) |
Jan 19, 2016 | 10.49 | 10.63 | 10.24 | 10.41 | 152,363 | -0.06(-0.57%) |
Jan 15, 2016 | 10.31 | 10.47 | 10.47 | 10.47 | 178,100 | -0.15(-1.41%) |
Jan 14, 2016 | 10.55 | 10.55 | 10.48 | 10.62 | 156,089 | +0.17(+1.63%) |
Jan 13, 2016 | 10.81 | 10.84 | 10.42 | 10.45 | 97,295 | -0.35(-3.24%) |
Jan 12, 2016 | 11.00 | 11.00 | 10.61 | 10.80 | 103,818 | -0.08(-0.74%) |
Jan 11, 2016 | 10.84 | 10.97 | 10.75 | 10.88 | 109,688 | +0.14(+1.30%) |
Jan 08, 2016 | 10.97 | 11.16 | 10.68 | 10.74 | 312,564 | -0.11(-1.01%) |
Jan 07, 2016 | 10.92 | 11.05 | 10.72 | 10.85 | 124,010 | -0.19(-1.72%) |
Jan 06, 2016 | 10.84 | 11.16 | 10.84 | 11.04 | 149,742 | +0.01(+0.09%) |
Jan 05, 2016 | 10.88 | 11.12 | 10.69 | 11.03 | 130,947 | +0.20(+1.85%) |
Jan 04, 2016 | 11.23 | 11.23 | 10.77 | 10.83 | 195,157 | -0.55(-4.83%) |
Dec 31, 2015 | 11.71 | 11.38 | 11.38 | 11.38 | 142,200 | -0.29(-2.49%) |
Dec 30, 2015 | 11.69 | 11.79 | 11.64 | 11.67 | 116,253 | +0.00(+0.00%) |
Dec 29, 2015 | 11.39 | 11.71 | 11.14 | 11.67 | 144,199 | +0.27(+2.37%) |
Dec 28, 2015 | 11.82 | 11.85 | 11.34 | 11.40 | 116,504 | -0.54(-4.52%) |
Dec 24, 2015 | 11.72 | 11.94 | 11.94 | 11.94 | 59,400 | +0.18(+1.53%) |
Dec 23, 2015 | 12.00 | 12.00 | 11.74 | 11.76 | 83,811 | -0.12(-1.01%) |
Dec 22, 2015 | 11.57 | 11.90 | 11.37 | 11.88 | 152,995 | +0.24(+2.06%) |
Dec 21, 2015 | 11.83 | 12.02 | 11.41 | 11.64 | 225,683 | -0.10(-0.85%) |
Dec 18, 2015 | 11.86 | 11.97 | 11.66 | 11.74 | 598,310 | -0.19(-1.59%) |
Dec 17, 2015 | 12.07 | 12.48 | 11.90 | 11.93 | 217,546 | -0.16(-1.32%) |
Dec 16, 2015 | 12.12 | 12.25 | 11.50 | 12.09 | 109,984 | +0.01(+0.08%) |
Dec 15, 2015 | 11.90 | 12.15 | 11.59 | 12.08 | 156,636 | +0.28(+2.37%) |
Dec 14, 2015 | 11.91 | 11.91 | 11.67 | 11.80 | 165,422 | -0.22(-1.83%) |
Dec 11, 2015 | 12.08 | 12.25 | 11.75 | 12.02 | 95,889 | -0.25(-2.04%) |
Dec 10, 2015 | 12.46 | 12.51 | 12.22 | 12.27 | 79,346 | -0.22(-1.76%) |
Dec 09, 2015 | 12.53 | 12.70 | 12.40 | 12.49 | 101,516 | -0.05(-0.40%) |
Dec 08, 2015 | 12.59 | 12.70 | 12.25 | 12.54 | 79,729 | -0.10(-0.79%) |
Dec 07, 2015 | 12.68 | 12.68 | 12.55 | 12.64 | 132,025 | +0.03(+0.24%) |
Dec 04, 2015 | 12.57 | 12.71 | 12.37 | 12.61 | 159,575 | +0.10(+0.80%) |
Dec 03, 2015 | 12.84 | 12.85 | 12.50 | 12.51 | 143,181 | -0.22(-1.73%) |
Dec 02, 2015 | 12.70 | 12.77 | 12.59 | 12.73 | 145,880 | +0.09(+0.71%) |