Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.420 | 8.521 | 8.420 | 8.515 | 1,083,553 | +0.09(+1.13%) |
Feb 26, 2016 | 8.368 | 8.447 | 8.352 | 8.420 | 1,092,529 | +0.08(+0.92%) |
Feb 25, 2016 | 8.185 | 8.358 | 8.185 | 8.343 | 1,230,002 | +0.18(+2.19%) |
Feb 24, 2016 | 8.046 | 8.235 | 7.946 | 8.164 | 1,405,070 | +0.08(+0.94%) |
Feb 23, 2016 | 7.997 | 8.106 | 7.953 | 8.088 | 1,074,251 | +0.15(+1.88%) |
Feb 22, 2016 | 7.995 | 8.122 | 7.861 | 7.939 | 2,219,928 | +0.08(+0.96%) |
Feb 19, 2016 | 7.879 | 7.917 | 7.786 | 7.864 | 882,640 | -0.04(-0.56%) |
Feb 18, 2016 | 7.870 | 7.977 | 7.857 | 7.908 | 1,383,326 | +0.07(+0.88%) |
Feb 17, 2016 | 7.810 | 7.888 | 7.743 | 7.839 | 1,602,982 | +0.14(+1.79%) |
Feb 16, 2016 | 7.721 | 7.815 | 7.625 | 7.701 | 1,304,764 | +0.07(+0.96%) |
Feb 12, 2016 | 7.661 | 7.628 | 7.628 | 7.628 | 1,588,223 | +0.08(+1.03%) |
Feb 11, 2016 | 7.728 | 7.757 | 7.449 | 7.550 | 2,372,875 | -0.26(-3.39%) |
Feb 10, 2016 | 7.866 | 7.955 | 7.786 | 7.815 | 961,661 | -0.09(-1.10%) |
Feb 09, 2016 | 7.859 | 8.004 | 7.844 | 7.901 | 1,394,020 | -0.02(-0.20%) |
Feb 08, 2016 | 7.935 | 8.004 | 7.832 | 7.917 | 1,318,553 | -0.06(-0.70%) |
Feb 05, 2016 | 8.086 | 8.162 | 7.970 | 7.973 | 1,554,186 | -0.11(-1.35%) |
Feb 04, 2016 | 7.968 | 8.124 | 7.968 | 8.082 | 1,297,945 | +0.16(+2.02%) |
Feb 03, 2016 | 7.832 | 7.964 | 7.688 | 7.921 | 1,562,769 | +0.16(+2.09%) |
Feb 02, 2016 | 7.884 | 7.907 | 7.726 | 7.759 | 655,142 | -0.15(-1.91%) |
Feb 01, 2016 | 8.011 | 8.015 | 7.859 | 7.910 | 624,900 | -0.09(-1.17%) |
Jan 29, 2016 | 7.921 | 8.004 | 7.859 | 8.004 | 998,186 | +0.22(+2.86%) |
Jan 28, 2016 | 7.605 | 7.870 | 7.596 | 7.781 | 1,133,814 | +0.22(+2.85%) |
Jan 27, 2016 | 7.414 | 7.612 | 7.387 | 7.565 | 1,961,356 | +0.15(+2.01%) |
Jan 26, 2016 | 7.363 | 7.455 | 7.352 | 7.416 | 937,379 | +0.11(+1.49%) |
Jan 25, 2016 | 7.369 | 7.385 | 7.300 | 7.307 | 654,823 | -0.07(-0.91%) |
Jan 22, 2016 | 7.300 | 7.419 | 7.289 | 7.374 | 2,238,649 | +0.18(+2.44%) |
Jan 21, 2016 | 7.178 | 7.316 | 7.127 | 7.198 | 1,185,234 | +0.06(+0.78%) |
Jan 20, 2016 | 7.107 | 7.169 | 6.790 | 7.142 | 2,167,529 | -0.02(-0.34%) |
Jan 19, 2016 | 7.316 | 7.316 | 7.140 | 7.167 | 1,497,331 | -0.15(-2.04%) |
Jan 15, 2016 | 7.307 | 7.316 | 7.316 | 7.316 | 2,201,773 | -0.17(-2.32%) |
Jan 14, 2016 | 7.554 | 7.605 | 7.331 | 7.490 | 1,948,551 | +0.02(+0.24%) |
Jan 13, 2016 | 7.383 | 7.781 | 7.296 | 7.472 | 2,374,816 | +0.25(+3.48%) |
Jan 12, 2016 | 7.663 | 7.672 | 6.980 | 7.220 | 3,827,600 | -0.35(-4.56%) |
Jan 11, 2016 | 7.650 | 7.709 | 7.507 | 7.565 | 1,424,734 | -0.06(-0.85%) |
Jan 08, 2016 | 7.572 | 7.670 | 7.407 | 7.630 | 2,045,533 | +0.07(+0.91%) |
Jan 07, 2016 | 7.803 | 7.897 | 7.539 | 7.561 | 3,333,279 | -0.43(-5.35%) |
Jan 06, 2016 | 8.144 | 8.154 | 7.926 | 7.988 | 1,181,591 | -0.24(-2.95%) |
Jan 05, 2016 | 8.365 | 8.365 | 8.175 | 8.231 | 1,242,191 | -0.06(-0.70%) |
Jan 04, 2016 | 8.367 | 8.404 | 8.253 | 8.289 | 1,189,811 | -0.15(-1.79%) |
Dec 31, 2015 | 8.331 | 8.440 | 8.440 | 8.440 | 1,377,118 | +0.11(+1.36%) |
Dec 30, 2015 | 8.454 | 8.476 | 8.300 | 8.327 | 854,006 | -0.18(-2.15%) |
Dec 29, 2015 | 8.414 | 8.556 | 8.414 | 8.509 | 925,656 | +0.14(+1.62%) |
Dec 28, 2015 | 8.516 | 8.516 | 8.360 | 8.373 | 654,441 | -0.17(-1.96%) |
Dec 24, 2015 | 8.449 | 8.540 | 8.540 | 8.540 | 948,622 | +0.08(+0.89%) |
Dec 23, 2015 | 8.431 | 8.525 | 8.391 | 8.465 | 551,103 | +0.08(+0.90%) |
Dec 22, 2015 | 8.365 | 8.438 | 8.262 | 8.389 | 1,056,941 | +0.07(+0.88%) |
Dec 21, 2015 | 8.376 | 8.460 | 8.293 | 8.316 | 718,864 | -0.05(-0.56%) |
Dec 18, 2015 | 8.460 | 8.460 | 8.351 | 8.362 | 1,566,290 | -0.10(-1.13%) |
Dec 17, 2015 | 8.678 | 8.678 | 8.440 | 8.458 | 905,893 | -0.26(-2.96%) |
Dec 16, 2015 | 8.454 | 8.725 | 8.445 | 8.716 | 1,024,076 | +0.26(+3.03%) |
Dec 15, 2015 | 8.262 | 8.496 | 8.262 | 8.460 | 1,063,323 | +0.22(+2.65%) |
Dec 14, 2015 | 8.393 | 8.475 | 8.240 | 8.242 | 1,340,647 | -0.17(-2.01%) |
Dec 11, 2015 | 8.391 | 8.509 | 8.349 | 8.411 | 885,425 | -0.06(-0.66%) |
Dec 10, 2015 | 8.387 | 8.498 | 8.367 | 8.467 | 850,440 | +0.08(+0.96%) |
Dec 09, 2015 | 8.469 | 8.616 | 8.369 | 8.387 | 1,546,734 | -0.08(-0.97%) |
Dec 08, 2015 | 8.416 | 8.491 | 8.378 | 8.469 | 2,251,760 | -0.02(-0.29%) |
Dec 07, 2015 | 8.683 | 8.714 | 8.449 | 8.494 | 1,438,963 | -0.25(-2.83%) |
Dec 04, 2015 | 8.930 | 8.995 | 8.715 | 8.741 | 1,512,059 | -0.20(-2.27%) |
Dec 03, 2015 | 9.148 | 9.179 | 8.819 | 8.943 | 1,077,234 | -0.11(-1.25%) |
Dec 02, 2015 | 9.208 | 9.264 | 9.035 | 9.057 | 1,097,953 | -0.17(-1.83%) |