Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 7.410 | 8.040 | 6.730 | 6.750 | 229,797 | -0.77(-10.24%) |
Feb 26, 2016 | 7.740 | 7.950 | 7.520 | 7.520 | 151,807 | -0.24(-3.09%) |
Feb 25, 2016 | 7.860 | 8.070 | 7.200 | 7.760 | 234,297 | -0.10(-1.27%) |
Feb 24, 2016 | 7.640 | 8.070 | 7.350 | 7.860 | 89,246 | +0.14(+1.81%) |
Feb 23, 2016 | 7.430 | 7.800 | 7.300 | 7.720 | 95,991 | +0.24(+3.21%) |
Feb 22, 2016 | 6.900 | 7.660 | 6.740 | 7.480 | 297,856 | +0.49(+7.01%) |
Feb 19, 2016 | 7.070 | 7.120 | 6.940 | 6.990 | 578,371 | -0.11(-1.55%) |
Feb 18, 2016 | 7.200 | 7.395 | 7.050 | 7.100 | 199,040 | -0.11(-1.53%) |
Feb 17, 2016 | 7.100 | 7.374 | 7.050 | 7.210 | 192,501 | +0.13(+1.84%) |
Feb 16, 2016 | 7.080 | 7.450 | 6.900 | 7.080 | 121,137 | +0.08(+1.14%) |
Feb 12, 2016 | 7.060 | 7.000 | 7.000 | 7.000 | 157,800 | +0.02(+0.29%) |
Feb 11, 2016 | 6.720 | 7.110 | 6.700 | 6.980 | 252,505 | +0.13(+1.90%) |
Feb 10, 2016 | 6.670 | 7.090 | 6.670 | 6.850 | 384,596 | +0.19(+2.85%) |
Feb 09, 2016 | 6.580 | 7.220 | 6.580 | 6.660 | 134,143 | +0.05(+0.76%) |
Feb 08, 2016 | 7.100 | 7.100 | 6.520 | 6.610 | 131,435 | -0.57(-7.94%) |
Feb 05, 2016 | 7.450 | 7.825 | 7.040 | 7.180 | 134,744 | -0.34(-4.52%) |
Feb 04, 2016 | 7.520 | 8.080 | 7.200 | 7.520 | 94,182 | +0.00(+0.00%) |
Feb 03, 2016 | 7.760 | 7.760 | 7.200 | 7.520 | 166,156 | -0.21(-2.72%) |
Feb 02, 2016 | 7.950 | 8.110 | 7.610 | 7.730 | 107,918 | -0.31(-3.86%) |
Feb 01, 2016 | 8.460 | 8.460 | 7.810 | 8.040 | 149,767 | -0.51(-5.96%) |
Jan 29, 2016 | 8.860 | 9.080 | 8.190 | 8.550 | 272,454 | -0.39(-4.36%) |
Jan 28, 2016 | 8.850 | 9.190 | 8.660 | 8.940 | 293,143 | +0.09(+1.02%) |
Jan 27, 2016 | 9.080 | 9.200 | 8.810 | 8.850 | 226,832 | -0.29(-3.17%) |
Jan 26, 2016 | 9.160 | 9.350 | 8.640 | 9.140 | 315,102 | -0.04(-0.44%) |
Jan 25, 2016 | 8.990 | 9.420 | 8.950 | 9.180 | 233,853 | +0.12(+1.32%) |
Jan 22, 2016 | 8.670 | 9.165 | 8.555 | 9.060 | 205,553 | +0.48(+5.59%) |
Jan 21, 2016 | 8.700 | 8.860 | 8.410 | 8.580 | 161,797 | -0.18(-2.05%) |
Jan 20, 2016 | 8.580 | 8.990 | 7.820 | 8.760 | 504,079 | +0.13(+1.51%) |
Jan 19, 2016 | 8.880 | 8.970 | 8.250 | 8.630 | 329,269 | -0.19(-2.15%) |
Jan 15, 2016 | 8.560 | 8.820 | 8.820 | 8.820 | 595,100 | +0.06(+0.68%) |
Jan 14, 2016 | 8.840 | 8.860 | 8.200 | 8.760 | 262,761 | -0.17(-1.90%) |
Jan 13, 2016 | 9.020 | 10.19 | 8.100 | 8.930 | 375,386 | -0.12(-1.33%) |
Jan 12, 2016 | 8.610 | 9.250 | 7.900 | 9.050 | 304,835 | +0.31(+3.55%) |
Jan 11, 2016 | 9.750 | 9.760 | 7.950 | 8.740 | 544,573 | -1.04(-10.63%) |
Jan 08, 2016 | 9.860 | 10.15 | 9.750 | 9.780 | 569,612 | -0.11(-1.11%) |
Jan 07, 2016 | 10.20 | 10.25 | 9.750 | 9.890 | 188,054 | -0.57(-5.45%) |
Jan 06, 2016 | 9.980 | 10.60 | 9.940 | 10.46 | 540,840 | +0.09(+0.87%) |
Jan 05, 2016 | 10.13 | 10.50 | 9.720 | 10.37 | 592,352 | +0.03(+0.29%) |
Jan 04, 2016 | 10.06 | 10.79 | 10.06 | 10.34 | 803,573 | -0.46(-4.26%) |
Dec 31, 2015 | 10.89 | 10.80 | 10.80 | 10.80 | 453,900 | -0.30(-2.70%) |
Dec 30, 2015 | 10.81 | 11.15 | 10.38 | 11.10 | 378,183 | +0.30(+2.78%) |
Dec 29, 2015 | 11.19 | 11.27 | 10.06 | 10.80 | 896,595 | -0.54(-4.76%) |
Dec 28, 2015 | 11.21 | 11.99 | 11.00 | 11.34 | 109,656 | +0.07(+0.62%) |
Dec 24, 2015 | 11.28 | 11.27 | 11.27 | 11.27 | 37,300 | +0.07(+0.63%) |
Dec 23, 2015 | 11.34 | 11.44 | 10.80 | 11.20 | 152,577 | -0.01(-0.09%) |
Dec 22, 2015 | 11.52 | 11.95 | 10.83 | 11.21 | 296,613 | -0.36(-3.11%) |
Dec 21, 2015 | 11.68 | 11.83 | 11.40 | 11.57 | 173,215 | -0.07(-0.60%) |
Dec 18, 2015 | 10.88 | 12.14 | 10.77 | 11.64 | 347,010 | +0.73(+6.69%) |
Dec 17, 2015 | 10.85 | 11.27 | 10.52 | 10.91 | 160,729 | +0.16(+1.49%) |
Dec 16, 2015 | 10.73 | 11.00 | 10.52 | 10.75 | 132,778 | +0.09(+0.84%) |
Dec 15, 2015 | 10.36 | 10.70 | 10.30 | 10.66 | 94,028 | +0.37(+3.60%) |
Dec 14, 2015 | 10.44 | 10.56 | 10.11 | 10.29 | 129,454 | -0.10(-0.96%) |
Dec 11, 2015 | 10.52 | 10.79 | 10.28 | 10.39 | 195,086 | -0.29(-2.72%) |
Dec 10, 2015 | 10.04 | 10.75 | 9.963 | 10.68 | 245,979 | +0.68(+6.80%) |
Dec 09, 2015 | 9.930 | 10.20 | 9.350 | 10.00 | 74,584 | +0.08(+0.81%) |
Dec 08, 2015 | 9.570 | 10.17 | 9.520 | 9.920 | 76,337 | +0.22(+2.27%) |
Dec 07, 2015 | 9.320 | 9.760 | 9.130 | 9.700 | 135,581 | +0.40(+4.30%) |
Dec 04, 2015 | 9.150 | 9.480 | 8.780 | 9.300 | 178,274 | +0.16(+1.75%) |
Dec 03, 2015 | 9.660 | 9.700 | 9.030 | 9.140 | 81,502 | -0.50(-5.19%) |
Dec 02, 2015 | 9.040 | 10.11 | 8.770 | 9.640 | 134,236 | +0.67(+7.47%) |