Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.411 | 8.480 | 8.220 | 8.442 | 10,485 | +0.11(+1.38%) |
Feb 26, 2016 | 8.419 | 8.613 | 8.275 | 8.327 | 5,485 | -0.08(-0.91%) |
Feb 25, 2016 | 8.557 | 8.557 | 8.228 | 8.404 | 3,170 | -0.16(-1.87%) |
Feb 24, 2016 | 8.358 | 8.572 | 8.102 | 8.564 | 21,289 | +0.13(+1.54%) |
Feb 23, 2016 | 8.282 | 8.434 | 8.022 | 8.434 | 42,418 | +0.24(+2.99%) |
Feb 22, 2016 | 8.679 | 8.679 | 8.190 | 8.190 | 20,291 | -0.40(-4.71%) |
Feb 19, 2016 | 7.953 | 9.153 | 7.785 | 8.595 | 62,485 | +0.66(+8.38%) |
Feb 18, 2016 | 7.945 | 8.243 | 7.930 | 7.930 | 22,047 | +0.08(+0.97%) |
Feb 17, 2016 | 7.647 | 8.098 | 7.647 | 7.854 | 12,059 | +0.22(+2.90%) |
Feb 16, 2016 | 7.793 | 7.869 | 7.502 | 7.632 | 28,172 | -0.19(-2.44%) |
Feb 12, 2016 | 7.762 | 7.823 | 7.823 | 7.823 | 35,471 | +0.05(+0.59%) |
Feb 11, 2016 | 8.060 | 8.060 | 7.663 | 7.777 | 85,584 | -0.33(-4.05%) |
Feb 10, 2016 | 8.052 | 8.114 | 8.037 | 8.106 | 79,780 | +0.06(+0.76%) |
Feb 09, 2016 | 7.900 | 8.098 | 7.846 | 8.045 | 23,874 | +0.02(+0.29%) |
Feb 08, 2016 | 8.404 | 8.404 | 7.850 | 8.022 | 29,119 | -0.31(-3.76%) |
Feb 05, 2016 | 8.144 | 8.358 | 8.114 | 8.335 | 72,989 | +0.11(+1.39%) |
Feb 04, 2016 | 8.373 | 8.389 | 8.198 | 8.220 | 17,889 | -0.18(-2.18%) |
Feb 03, 2016 | 8.404 | 8.557 | 8.285 | 8.404 | 25,766 | +0.00(+0.00%) |
Feb 02, 2016 | 8.557 | 8.625 | 8.335 | 8.404 | 72,674 | -0.15(-1.79%) |
Feb 01, 2016 | 9.023 | 9.076 | 8.381 | 8.557 | 59,780 | -0.47(-5.25%) |
Jan 29, 2016 | 9.450 | 9.489 | 9.000 | 9.030 | 56,342 | -0.52(-5.44%) |
Jan 28, 2016 | 9.985 | 10.70 | 9.145 | 9.550 | 59,354 | -0.41(-4.14%) |
Jan 27, 2016 | 10.11 | 10.78 | 9.748 | 9.962 | 27,414 | -0.12(-1.21%) |
Jan 26, 2016 | 10.11 | 10.25 | 10.03 | 10.08 | 9,666 | +0.10(+0.99%) |
Jan 25, 2016 | 10.07 | 10.93 | 9.985 | 9.985 | 7,094 | -0.08(-0.76%) |
Jan 22, 2016 | 10.15 | 10.15 | 10.05 | 10.06 | 30,503 | +0.00(+0.00%) |
Jan 21, 2016 | 10.04 | 10.24 | 10.02 | 10.06 | 12,267 | +0.02(+0.15%) |
Jan 20, 2016 | 10.02 | 10.12 | 10.02 | 10.05 | 14,917 | -0.04(-0.38%) |
Jan 19, 2016 | 10.09 | 10.09 | 10.03 | 10.08 | 10,488 | -0.08(-0.83%) |
Jan 15, 2016 | 10.12 | 10.17 | 10.17 | 10.17 | 4,843 | -0.08(-0.75%) |
Jan 14, 2016 | 10.26 | 10.37 | 10.08 | 10.24 | 17,612 | +0.03(+0.30%) |
Jan 13, 2016 | 10.18 | 10.36 | 10.18 | 10.21 | 9,722 | +0.00(+0.00%) |
Jan 12, 2016 | 10.32 | 10.36 | 10.16 | 10.21 | 27,408 | -0.18(-1.69%) |
Jan 11, 2016 | 10.43 | 10.43 | 10.30 | 10.39 | 21,029 | +0.02(+0.15%) |
Jan 08, 2016 | 10.40 | 10.43 | 10.28 | 10.37 | 11,947 | -0.06(-0.59%) |
Jan 07, 2016 | 10.29 | 10.47 | 10.24 | 10.44 | 73,868 | +0.01(+0.07%) |
Jan 06, 2016 | 10.24 | 10.52 | 10.24 | 10.43 | 40,708 | +0.12(+1.19%) |
Jan 05, 2016 | 10.47 | 10.50 | 10.21 | 10.31 | 22,454 | -0.09(-0.88%) |
Jan 04, 2016 | 10.36 | 10.50 | 9.962 | 10.40 | 35,852 | -0.10(-0.95%) |
Dec 31, 2015 | 10.38 | 10.50 | 10.50 | 10.50 | 38,089 | +0.12(+1.18%) |
Dec 30, 2015 | 10.26 | 10.40 | 10.14 | 10.37 | 21,881 | +0.05(+0.44%) |
Dec 29, 2015 | 10.34 | 10.34 | 10.24 | 10.33 | 7,984 | +0.14(+1.35%) |
Dec 28, 2015 | 10.13 | 10.19 | 9.970 | 10.19 | 9,374 | -0.01(-0.08%) |
Dec 24, 2015 | 10.31 | 10.20 | 10.20 | 10.20 | 3,926 | -0.05(-0.52%) |
Dec 23, 2015 | 10.37 | 10.37 | 10.18 | 10.25 | 8,072 | -0.06(-0.59%) |
Dec 22, 2015 | 10.32 | 10.35 | 10.25 | 10.31 | 20,971 | +0.05(+0.52%) |
Dec 21, 2015 | 10.48 | 10.48 | 10.12 | 10.26 | 36,570 | -0.31(-2.89%) |
Dec 18, 2015 | 10.41 | 10.57 | 10.41 | 10.57 | 6,650 | +0.10(+0.95%) |
Dec 17, 2015 | 10.67 | 10.69 | 10.38 | 10.47 | 24,937 | -0.18(-1.65%) |
Dec 16, 2015 | 10.54 | 10.73 | 10.41 | 10.64 | 72,001 | +0.18(+1.68%) |
Dec 15, 2015 | 10.51 | 10.63 | 10.40 | 10.47 | 20,847 | -0.12(-1.15%) |
Dec 14, 2015 | 10.88 | 10.88 | 10.48 | 10.59 | 27,571 | -0.06(-0.57%) |
Dec 11, 2015 | 11.06 | 11.06 | 10.45 | 10.65 | 14,340 | -0.18(-1.62%) |
Dec 10, 2015 | 11.02 | 11.02 | 10.67 | 10.83 | 34,496 | -0.12(-1.12%) |
Dec 09, 2015 | 11.35 | 11.35 | 10.85 | 10.95 | 80,492 | -0.44(-3.89%) |
Dec 08, 2015 | 11.39 | 11.44 | 11.28 | 11.39 | 34,804 | -0.06(-0.53%) |
Dec 07, 2015 | 11.47 | 11.53 | 11.30 | 11.45 | 45,644 | -0.02(-0.20%) |
Dec 04, 2015 | 11.42 | 11.57 | 11.35 | 11.47 | 42,663 | +0.05(+0.40%) |
Dec 03, 2015 | 11.44 | 11.51 | 11.36 | 11.43 | 87,889 | +0.01(+0.07%) |
Dec 02, 2015 | 11.48 | 11.51 | 11.36 | 11.42 | 71,337 | -0.08(-0.73%) |