Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.110 | 8.450 | 8.080 | 8.300 | 92,640 | +0.19(+2.34%) |
Feb 26, 2016 | 8.070 | 8.220 | 7.360 | 8.110 | 80,100 | -0.03(-0.37%) |
Feb 25, 2016 | 7.809 | 8.150 | 7.790 | 8.140 | 27,549 | +0.30(+3.83%) |
Feb 24, 2016 | 7.390 | 7.870 | 7.250 | 7.840 | 27,179 | +0.35(+4.67%) |
Feb 23, 2016 | 7.620 | 7.740 | 7.480 | 7.490 | 47,582 | -0.11(-1.45%) |
Feb 22, 2016 | 7.250 | 7.766 | 7.130 | 7.600 | 81,917 | +0.41(+5.70%) |
Feb 19, 2016 | 7.290 | 7.420 | 7.135 | 7.190 | 33,685 | -0.14(-1.91%) |
Feb 18, 2016 | 7.440 | 7.530 | 7.190 | 7.330 | 23,542 | -0.05(-0.68%) |
Feb 17, 2016 | 7.710 | 7.770 | 7.360 | 7.380 | 32,001 | -0.26(-3.40%) |
Feb 16, 2016 | 7.650 | 7.753 | 7.590 | 7.640 | 25,743 | +0.15(+2.00%) |
Feb 12, 2016 | 7.550 | 7.490 | 7.490 | 7.490 | 33,000 | +0.05(+0.67%) |
Feb 11, 2016 | 7.490 | 7.600 | 7.200 | 7.440 | 33,484 | -0.21(-2.75%) |
Feb 10, 2016 | 7.710 | 7.890 | 7.520 | 7.650 | 30,675 | +0.01(+0.13%) |
Feb 09, 2016 | 7.470 | 7.750 | 7.410 | 7.640 | 16,999 | +0.06(+0.79%) |
Feb 08, 2016 | 7.410 | 7.653 | 7.200 | 7.580 | 53,264 | +0.16(+2.16%) |
Feb 05, 2016 | 7.750 | 7.900 | 7.380 | 7.420 | 78,329 | -0.36(-4.63%) |
Feb 04, 2016 | 7.530 | 8.046 | 7.530 | 7.780 | 65,515 | +0.23(+3.05%) |
Feb 03, 2016 | 7.870 | 7.870 | 7.510 | 7.550 | 37,402 | -0.16(-2.08%) |
Feb 02, 2016 | 7.850 | 8.000 | 7.670 | 7.710 | 24,701 | -0.25(-3.14%) |
Feb 01, 2016 | 8.400 | 8.400 | 7.940 | 7.960 | 38,402 | -0.44(-5.24%) |
Jan 29, 2016 | 7.800 | 8.400 | 7.350 | 8.400 | 55,664 | +0.65(+8.39%) |
Jan 28, 2016 | 7.800 | 8.010 | 7.720 | 7.750 | 17,994 | -0.01(-0.13%) |
Jan 27, 2016 | 8.040 | 8.070 | 7.760 | 7.760 | 24,928 | -0.32(-3.96%) |
Jan 26, 2016 | 7.710 | 8.100 | 7.550 | 8.080 | 47,662 | +0.48(+6.32%) |
Jan 25, 2016 | 7.840 | 7.900 | 7.560 | 7.600 | 32,702 | -0.29(-3.68%) |
Jan 22, 2016 | 7.670 | 7.950 | 7.228 | 7.890 | 45,442 | +0.40(+5.34%) |
Jan 21, 2016 | 7.300 | 7.810 | 7.300 | 7.490 | 46,063 | -0.08(-1.06%) |
Jan 20, 2016 | 7.310 | 7.640 | 7.000 | 7.570 | 109,520 | +0.12(+1.61%) |
Jan 19, 2016 | 7.810 | 7.960 | 7.316 | 7.450 | 43,583 | -0.27(-3.50%) |
Jan 15, 2016 | 7.530 | 7.720 | 7.720 | 7.720 | 59,300 | -0.05(-0.64%) |
Jan 14, 2016 | 7.630 | 8.015 | 7.630 | 7.770 | 22,430 | +0.11(+1.44%) |
Jan 13, 2016 | 7.940 | 8.050 | 7.590 | 7.660 | 57,593 | -0.26(-3.28%) |
Jan 12, 2016 | 8.330 | 8.370 | 7.850 | 7.920 | 63,816 | -0.28(-3.41%) |
Jan 11, 2016 | 8.340 | 8.370 | 8.090 | 8.200 | 37,533 | +0.12(+1.49%) |
Jan 08, 2016 | 8.560 | 8.620 | 8.070 | 8.080 | 54,377 | -0.46(-5.39%) |
Jan 07, 2016 | 8.870 | 8.940 | 8.520 | 8.540 | 43,701 | -0.42(-4.69%) |
Jan 06, 2016 | 8.810 | 9.020 | 8.810 | 8.960 | 48,919 | +0.09(+1.01%) |
Jan 05, 2016 | 9.160 | 9.200 | 8.850 | 8.870 | 43,989 | -0.29(-3.17%) |
Jan 04, 2016 | 9.020 | 9.230 | 8.960 | 9.160 | 52,938 | +0.04(+0.44%) |
Dec 31, 2015 | 8.960 | 9.120 | 9.120 | 9.120 | 95,400 | -0.01(-0.11%) |
Dec 30, 2015 | 9.220 | 9.380 | 9.110 | 9.130 | 19,591 | -0.20(-2.14%) |
Dec 29, 2015 | 9.370 | 9.430 | 9.120 | 9.330 | 15,571 | -0.02(-0.21%) |
Dec 28, 2015 | 9.420 | 9.430 | 9.230 | 9.350 | 15,281 | -0.08(-0.85%) |
Dec 24, 2015 | 9.290 | 9.430 | 9.430 | 9.430 | 8,700 | +0.09(+0.96%) |
Dec 23, 2015 | 9.330 | 9.530 | 9.020 | 9.340 | 34,344 | +0.11(+1.19%) |
Dec 22, 2015 | 9.120 | 9.290 | 8.970 | 9.230 | 20,458 | +0.12(+1.32%) |
Dec 21, 2015 | 9.340 | 9.440 | 9.000 | 9.110 | 34,860 | -0.08(-0.87%) |
Dec 18, 2015 | 9.450 | 9.500 | 9.190 | 9.190 | 155,812 | -0.26(-2.75%) |
Dec 17, 2015 | 9.800 | 9.985 | 9.104 | 9.450 | 68,558 | -0.36(-3.67%) |
Dec 16, 2015 | 9.660 | 9.850 | 9.430 | 9.810 | 19,352 | +0.17(+1.76%) |
Dec 15, 2015 | 9.590 | 9.770 | 9.450 | 9.640 | 30,827 | +0.07(+0.73%) |
Dec 14, 2015 | 9.510 | 9.780 | 9.120 | 9.570 | 32,932 | +0.06(+0.63%) |
Dec 11, 2015 | 9.240 | 9.600 | 9.190 | 9.510 | 37,342 | +0.01(+0.11%) |
Dec 10, 2015 | 9.000 | 9.550 | 8.930 | 9.500 | 41,441 | +0.54(+6.03%) |
Dec 09, 2015 | 9.050 | 9.430 | 8.830 | 8.960 | 78,000 | -0.13(-1.43%) |
Dec 08, 2015 | 9.440 | 9.520 | 9.000 | 9.090 | 27,967 | -0.43(-4.52%) |
Dec 07, 2015 | 9.580 | 9.580 | 9.440 | 9.520 | 27,232 | -0.03(-0.31%) |
Dec 04, 2015 | 9.410 | 9.600 | 9.410 | 9.550 | 21,861 | +0.20(+2.14%) |
Dec 03, 2015 | 9.330 | 9.410 | 9.120 | 9.350 | 22,106 | +0.14(+1.52%) |
Dec 02, 2015 | 9.400 | 9.430 | 9.060 | 9.210 | 21,330 | -0.13(-1.39%) |