Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.069 | 9.134 | 9.018 | 9.069 | 21,689 | +0.06(+0.72%) |
Feb 26, 2016 | 9.040 | 9.054 | 8.997 | 9.004 | 13,419 | +0.06(+0.64%) |
Feb 25, 2016 | 8.925 | 9.011 | 8.925 | 8.946 | 13,015 | +0.07(+0.81%) |
Feb 24, 2016 | 8.817 | 8.954 | 8.817 | 8.875 | 6,646 | +0.05(+0.57%) |
Feb 23, 2016 | 9.184 | 9.238 | 8.687 | 8.824 | 18,436 | +0.00(+0.00%) |
Feb 22, 2016 | 8.810 | 8.927 | 8.709 | 8.824 | 19,303 | +0.10(+1.16%) |
Feb 19, 2016 | 8.680 | 9.623 | 8.666 | 8.723 | 68,219 | +0.07(+0.83%) |
Feb 18, 2016 | 8.407 | 8.659 | 8.407 | 8.651 | 10,245 | +0.26(+3.09%) |
Feb 17, 2016 | 8.558 | 8.565 | 8.342 | 8.392 | 22,742 | +0.08(+0.95%) |
Feb 16, 2016 | 8.032 | 8.342 | 7.903 | 8.313 | 24,148 | +0.35(+4.34%) |
Feb 12, 2016 | 8.004 | 7.968 | 7.968 | 7.968 | 7,224 | +0.02(+0.27%) |
Feb 11, 2016 | 8.047 | 8.047 | 7.867 | 7.946 | 19,280 | -0.17(-2.13%) |
Feb 10, 2016 | 8.371 | 8.407 | 8.104 | 8.119 | 16,076 | -0.02(-0.27%) |
Feb 09, 2016 | 8.263 | 8.558 | 7.896 | 8.140 | 15,720 | -0.24(-2.84%) |
Feb 08, 2016 | 8.097 | 8.442 | 7.881 | 8.378 | 20,036 | +0.24(+3.01%) |
Feb 05, 2016 | 8.673 | 8.702 | 8.133 | 8.133 | 39,287 | -0.59(-6.77%) |
Feb 04, 2016 | 8.493 | 8.767 | 8.399 | 8.723 | 24,480 | +0.01(+0.17%) |
Feb 03, 2016 | 8.659 | 8.857 | 8.486 | 8.709 | 21,460 | +0.08(+0.92%) |
Feb 02, 2016 | 8.896 | 9.076 | 8.349 | 8.630 | 27,409 | -0.37(-4.16%) |
Feb 01, 2016 | 8.738 | 9.270 | 8.457 | 9.004 | 24,082 | +0.30(+3.39%) |
Jan 29, 2016 | 8.529 | 9.098 | 8.522 | 8.709 | 22,336 | +0.19(+2.28%) |
Jan 28, 2016 | 9.263 | 9.587 | 8.507 | 8.515 | 17,588 | -0.66(-7.22%) |
Jan 27, 2016 | 9.112 | 9.393 | 9.112 | 9.177 | 11,152 | -0.20(-2.15%) |
Jan 26, 2016 | 9.314 | 9.429 | 9.155 | 9.378 | 15,270 | +0.14(+1.48%) |
Jan 25, 2016 | 9.249 | 9.393 | 9.191 | 9.242 | 13,435 | -0.07(-0.77%) |
Jan 22, 2016 | 9.378 | 9.378 | 9.062 | 9.314 | 23,089 | +0.05(+0.54%) |
Jan 21, 2016 | 9.357 | 9.465 | 9.213 | 9.263 | 17,260 | -0.06(-0.62%) |
Jan 20, 2016 | 9.033 | 9.357 | 8.867 | 9.321 | 38,400 | -0.09(-0.99%) |
Jan 19, 2016 | 9.242 | 9.529 | 9.040 | 9.414 | 47,294 | +0.27(+2.91%) |
Jan 15, 2016 | 9.213 | 9.148 | 9.148 | 9.148 | 40,430 | -0.30(-3.13%) |
Jan 14, 2016 | 9.335 | 9.558 | 9.263 | 9.443 | 17,727 | +0.10(+1.08%) |
Jan 13, 2016 | 8.745 | 9.637 | 8.745 | 9.342 | 64,897 | +0.85(+10.00%) |
Jan 12, 2016 | 8.076 | 8.565 | 8.032 | 8.493 | 36,215 | +0.20(+2.43%) |
Jan 11, 2016 | 8.328 | 8.457 | 8.277 | 8.292 | 92,416 | +0.01(+0.09%) |
Jan 08, 2016 | 8.752 | 8.752 | 8.284 | 8.284 | 56,758 | -0.46(-5.27%) |
Jan 07, 2016 | 9.004 | 9.004 | 8.659 | 8.745 | 16,886 | -0.33(-3.65%) |
Jan 06, 2016 | 9.213 | 9.249 | 9.069 | 9.076 | 28,190 | -0.18(-1.94%) |
Jan 05, 2016 | 9.425 | 9.425 | 9.213 | 9.256 | 25,995 | -0.12(-1.23%) |
Jan 04, 2016 | 9.159 | 9.400 | 9.134 | 9.371 | 63,951 | -0.17(-1.74%) |
Dec 31, 2015 | 9.493 | 9.537 | 9.537 | 9.537 | 28,621 | -0.01(-0.15%) |
Dec 30, 2015 | 9.573 | 9.645 | 9.256 | 9.551 | 19,686 | -0.06(-0.60%) |
Dec 29, 2015 | 9.371 | 9.688 | 9.371 | 9.609 | 25,743 | +0.24(+2.53%) |
Dec 28, 2015 | 9.364 | 9.422 | 9.184 | 9.371 | 14,964 | -0.12(-1.21%) |
Dec 24, 2015 | 9.529 | 9.486 | 9.486 | 9.486 | 17,645 | -0.12(-1.20%) |
Dec 23, 2015 | 9.450 | 9.688 | 9.450 | 9.601 | 15,201 | +0.14(+1.44%) |
Dec 22, 2015 | 9.357 | 9.680 | 9.242 | 9.465 | 22,673 | +0.30(+3.22%) |
Dec 21, 2015 | 8.975 | 9.213 | 8.767 | 9.170 | 47,569 | +0.29(+3.24%) |
Dec 18, 2015 | 8.745 | 8.982 | 8.709 | 8.882 | 61,439 | +0.09(+0.98%) |
Dec 17, 2015 | 8.961 | 9.090 | 8.723 | 8.795 | 13,689 | -0.16(-1.77%) |
Dec 16, 2015 | 8.810 | 8.961 | 8.687 | 8.954 | 11,516 | +0.26(+2.98%) |
Dec 15, 2015 | 8.522 | 8.795 | 8.522 | 8.695 | 14,700 | +0.14(+1.68%) |
Dec 14, 2015 | 8.515 | 8.644 | 8.428 | 8.551 | 34,406 | -0.11(-1.25%) |
Dec 11, 2015 | 7.788 | 8.752 | 7.788 | 8.659 | 155,914 | +0.74(+9.36%) |
Dec 10, 2015 | 8.090 | 8.133 | 7.701 | 7.917 | 76,533 | +0.16(+2.04%) |
Dec 09, 2015 | 7.937 | 8.550 | 7.702 | 7.759 | 38,753 | -0.18(-2.24%) |
Dec 08, 2015 | 8.607 | 8.612 | 7.844 | 7.937 | 69,590 | -0.71(-8.24%) |
Dec 07, 2015 | 8.678 | 8.877 | 8.407 | 8.649 | 27,391 | +0.03(+0.33%) |
Dec 04, 2015 | 8.571 | 9.048 | 8.571 | 8.621 | 19,178 | +0.06(+0.67%) |
Dec 03, 2015 | 8.678 | 8.835 | 8.522 | 8.564 | 14,817 | -0.09(-1.07%) |
Dec 02, 2015 | 8.791 | 8.835 | 8.635 | 8.657 | 11,395 | -0.04(-0.49%) |