Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.130 | 9.055 | 7.821 | 7.900 | 1,014 | -0.39(-4.74%) |
Feb 26, 2016 | 8.640 | 8.640 | 8.100 | 8.293 | 1,064 | -0.01(-0.08%) |
Feb 25, 2016 | 8.700 | 9.000 | 8.300 | 8.300 | 832 | -0.40(-4.60%) |
Feb 24, 2016 | 8.800 | 8.919 | 8.700 | 8.700 | 559 | +0.00(+0.00%) |
Feb 23, 2016 | 8.600 | 9.168 | 8.600 | 8.700 | 759 | +0.10(+1.16%) |
Feb 22, 2016 | 8.657 | 9.000 | 8.600 | 8.600 | 1,558 | -0.30(-3.37%) |
Feb 19, 2016 | 8.500 | 9.000 | 8.500 | 8.900 | 145 | +0.00(+0.00%) |
Feb 18, 2016 | 8.968 | 9.300 | 8.719 | 8.900 | 976 | +0.40(+4.71%) |
Feb 17, 2016 | 8.500 | 9.900 | 7.500 | 8.500 | 1,785 | -0.30(-3.41%) |
Feb 16, 2016 | 8.350 | 8.968 | 8.350 | 8.800 | 140 | -0.30(-3.30%) |
Feb 12, 2016 | 9.800 | 9.100 | 9.100 | 9.100 | 550 | +0.26(+2.94%) |
Feb 11, 2016 | 9.626 | 9.626 | 8.500 | 8.840 | 1,323 | -0.46(-4.95%) |
Feb 10, 2016 | 9.000 | 9.900 | 9.000 | 9.300 | 1,021 | +0.40(+4.49%) |
Feb 09, 2016 | 8.973 | 9.000 | 8.500 | 8.900 | 955 | +0.35(+4.09%) |
Feb 08, 2016 | 9.000 | 9.000 | 8.566 | 8.550 | 699 | -0.43(-4.84%) |
Feb 05, 2016 | 10.10 | 10.10 | 8.800 | 8.985 | 3,697 | -0.62(-6.41%) |
Feb 04, 2016 | 10.50 | 10.50 | 9.600 | 9.600 | 1,307 | -0.90(-8.57%) |
Feb 03, 2016 | 8.630 | 10.50 | 8.630 | 10.50 | 297 | +1.60(+17.98%) |
Feb 02, 2016 | 9.300 | 10.00 | 8.600 | 8.900 | 3,485 | -0.30(-3.26%) |
Feb 01, 2016 | 10.60 | 11.50 | 8.600 | 9.200 | 9,827 | -1.60(-14.81%) |
Jan 29, 2016 | 11.90 | 11.90 | 10.80 | 10.80 | 3,143 | -0.50(-4.42%) |
Jan 28, 2016 | 11.30 | 11.80 | 11.10 | 11.30 | 4,256 | +0.00(+0.00%) |
Jan 27, 2016 | 10.40 | 11.79 | 10.40 | 11.30 | 5,523 | +1.00(+9.71%) |
Jan 26, 2016 | 11.30 | 11.30 | 9.508 | 10.30 | 1,900 | -0.60(-5.50%) |
Jan 25, 2016 | 8.600 | 11.31 | 8.600 | 10.90 | 9,223 | +2.61(+31.49%) |
Jan 22, 2016 | 7.000 | 9.000 | 7.000 | 8.289 | 6,475 | +1.19(+16.75%) |
Jan 21, 2016 | 7.098 | 7.419 | 7.098 | 7.100 | 805 | -0.30(-4.05%) |
Jan 20, 2016 | 7.200 | 7.497 | 6.860 | 7.400 | 3,423 | +0.30(+4.23%) |
Jan 19, 2016 | 6.800 | 7.679 | 6.500 | 7.100 | 10,418 | -0.10(-1.39%) |
Jan 15, 2016 | 7.500 | 7.200 | 7.200 | 7.200 | 1,710 | -0.60(-7.69%) |
Jan 14, 2016 | 7.040 | 9.001 | 6.500 | 7.800 | 8,046 | +1.01(+14.87%) |
Jan 13, 2016 | 8.700 | 9.200 | 5.800 | 6.790 | 11,974 | -2.21(-24.56%) |
Jan 12, 2016 | 8.900 | 9.800 | 8.900 | 9.000 | 660 | -0.20(-2.17%) |
Jan 11, 2016 | 9.000 | 9.576 | 8.500 | 9.200 | 5,010 | +0.20(+2.22%) |
Jan 08, 2016 | 9.400 | 9.400 | 9.000 | 9.000 | 2,305 | +0.00(+0.00%) |
Jan 07, 2016 | 9.100 | 9.474 | 9.000 | 9.000 | 3,162 | -0.40(-4.27%) |
Jan 06, 2016 | 9.585 | 9.585 | 9.400 | 9.401 | 518 | -0.02(-0.23%) |
Jan 05, 2016 | 9.824 | 10.00 | 9.400 | 9.423 | 601 | -0.18(-1.84%) |
Jan 04, 2016 | 9.500 | 10.07 | 9.419 | 9.600 | 684 | +0.00(+0.00%) |
Dec 31, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 3,620 | +0.00(+0.00%) |
Dec 30, 2015 | 10.07 | 10.07 | 9.600 | 9.600 | 3,433 | -0.36(-3.61%) |
Dec 29, 2015 | 9.750 | 10.09 | 9.701 | 9.960 | 510 | +0.26(+2.68%) |
Dec 28, 2015 | 10.19 | 10.20 | 9.600 | 9.700 | 5,347 | -0.23(-2.30%) |
Dec 24, 2015 | 10.00 | 9.928 | 9.928 | 9.928 | 1,260 | +0.01(+0.05%) |
Dec 23, 2015 | 10.19 | 10.20 | 9.800 | 9.923 | 2,907 | +0.12(+1.26%) |
Dec 22, 2015 | 10.07 | 10.07 | 9.800 | 9.800 | 2,805 | -0.10(-1.01%) |
Dec 21, 2015 | 10.20 | 10.23 | 9.900 | 9.900 | 2,161 | -0.40(-3.88%) |
Dec 18, 2015 | 9.912 | 10.50 | 9.912 | 10.30 | 2,616 | +0.50(+5.11%) |
Dec 17, 2015 | 9.700 | 10.40 | 9.642 | 9.799 | 11,062 | -0.10(-1.01%) |
Dec 16, 2015 | 9.934 | 9.934 | 9.500 | 9.899 | 11,104 | +0.20(+2.05%) |
Dec 15, 2015 | 10.00 | 10.10 | 9.700 | 9.700 | 5,898 | -0.10(-1.02%) |
Dec 14, 2015 | 10.10 | 10.00 | 9.800 | 9.800 | 744 | -0.20(-2.00%) |
Dec 11, 2015 | 10.00 | 10.10 | 9.900 | 10.00 | 2,043 | +0.00(+0.00%) |
Dec 10, 2015 | 10.50 | 10.50 | 9.800 | 10.00 | 1,488 | +0.00(+0.00%) |
Dec 09, 2015 | 10.40 | 10.40 | 9.800 | 10.00 | 1,759 | -0.10(-0.99%) |
Dec 08, 2015 | 10.10 | 10.31 | 10.10 | 10.10 | 2,072 | +0.00(+0.00%) |
Dec 07, 2015 | 10.10 | 10.40 | 10.10 | 10.10 | 1,945 | +0.00(+0.00%) |
Dec 04, 2015 | 10.70 | 10.70 | 10.10 | 10.10 | 4,044 | -0.10(-0.98%) |
Dec 03, 2015 | 10.60 | 10.88 | 10.10 | 10.20 | 9,055 | -0.50(-4.67%) |
Dec 02, 2015 | 11.00 | 11.00 | 10.70 | 10.70 | 733 | +0.00(+0.00%) |