Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.109 | 9.110 | 8.999 | 8.999 | 3,325 | +0.03(+0.31%) |
Feb 26, 2016 | 8.944 | 9.145 | 8.908 | 8.972 | 6,709 | +0.30(+3.49%) |
Feb 25, 2016 | 8.623 | 9.165 | 8.623 | 8.669 | 14,103 | +0.17(+1.94%) |
Feb 24, 2016 | 8.642 | 8.642 | 8.504 | 8.504 | 737 | +0.01(+0.11%) |
Feb 23, 2016 | 8.697 | 8.697 | 8.486 | 8.495 | 512 | +0.01(+0.11%) |
Feb 22, 2016 | 8.605 | 8.605 | 8.477 | 8.486 | 932 | +0.03(+0.33%) |
Feb 19, 2016 | 8.678 | 8.733 | 8.458 | 8.458 | 1,674 | -0.29(-3.35%) |
Feb 18, 2016 | 8.715 | 8.752 | 8.715 | 8.752 | 863 | -0.04(-0.42%) |
Feb 17, 2016 | 8.660 | 8.788 | 8.660 | 8.788 | 909 | +0.06(+0.74%) |
Feb 16, 2016 | 8.843 | 8.866 | 8.724 | 8.724 | 1,311 | -0.01(-0.11%) |
Feb 12, 2016 | 8.715 | 8.733 | 8.733 | 8.733 | 3,924 | +0.23(+2.70%) |
Feb 11, 2016 | 8.651 | 8.779 | 8.486 | 8.504 | 9,604 | -0.11(-1.28%) |
Feb 10, 2016 | 8.174 | 8.807 | 8.174 | 8.614 | 11,238 | +0.41(+4.96%) |
Feb 09, 2016 | 8.220 | 8.220 | 8.119 | 8.207 | 2,652 | -0.14(-1.69%) |
Feb 08, 2016 | 8.697 | 8.697 | 8.256 | 8.348 | 5,333 | -0.50(-5.60%) |
Feb 05, 2016 | 9.247 | 9.265 | 8.843 | 8.843 | 9,180 | -0.33(-3.60%) |
Feb 04, 2016 | 9.146 | 9.256 | 9.073 | 9.174 | 19,006 | +0.08(+0.91%) |
Feb 03, 2016 | 8.990 | 9.155 | 8.376 | 9.091 | 67,466 | +0.11(+1.23%) |
Feb 02, 2016 | 8.339 | 8.981 | 8.339 | 8.981 | 7,435 | +0.72(+8.78%) |
Feb 01, 2016 | 8.119 | 8.302 | 8.119 | 8.256 | 4,278 | +0.27(+3.33%) |
Jan 29, 2016 | 7.926 | 7.990 | 7.841 | 7.990 | 1,975 | -0.14(-1.69%) |
Jan 26, 2016 | 7.688 | 8.128 | 7.688 | 8.128 | 2 | +0.30(+3.80%) |
Jan 25, 2016 | 8.073 | 8.073 | 7.830 | 7.830 | 1,995 | -0.18(-2.23%) |
Jan 22, 2016 | 8.174 | 8.210 | 7.995 | 8.009 | 9,555 | -0.09(-1.14%) |
Jan 21, 2016 | 7.889 | 8.183 | 7.550 | 8.101 | 35,952 | +0.29(+3.77%) |
Jan 20, 2016 | 8.174 | 8.174 | 7.770 | 7.807 | 7,376 | -0.35(-4.27%) |
Jan 19, 2016 | 8.133 | 8.201 | 8.133 | 8.155 | 3,980 | -0.21(-2.52%) |
Jan 15, 2016 | 7.660 | 8.366 | 8.366 | 8.366 | 98,215 | +0.97(+13.15%) |
Jan 14, 2016 | 7.522 | 7.550 | 7.339 | 7.394 | 4,774 | -0.24(-3.13%) |
Jan 13, 2016 | 7.899 | 7.899 | 7.633 | 7.633 | 10,955 | -0.27(-3.37%) |
Jan 12, 2016 | 7.899 | 7.972 | 7.871 | 7.899 | 5,754 | +0.06(+0.82%) |
Jan 11, 2016 | 8.045 | 8.045 | 7.834 | 7.834 | 2,784 | -0.25(-3.06%) |
Jan 08, 2016 | 8.330 | 8.210 | 8.064 | 8.082 | 5,388 | -0.13(-1.56%) |
Jan 07, 2016 | 8.513 | 8.513 | 8.183 | 8.210 | 20,058 | -0.49(-5.59%) |
Jan 06, 2016 | 8.977 | 8.977 | 8.568 | 8.697 | 7,739 | -0.20(-2.27%) |
Jan 05, 2016 | 8.944 | 8.957 | 8.899 | 8.899 | 1,313 | -0.05(-0.51%) |
Jan 04, 2016 | 9.110 | 9.247 | 8.944 | 8.944 | 16,420 | -0.34(-3.66%) |
Dec 31, 2015 | 9.165 | 9.284 | 9.284 | 9.284 | 88,186 | +0.27(+2.95%) |
Dec 30, 2015 | 9.073 | 9.440 | 8.990 | 9.018 | 226,607 | +0.04(+0.41%) |
Dec 29, 2015 | 9.073 | 9.073 | 8.968 | 8.981 | 2,861 | +0.05(+0.51%) |
Dec 28, 2015 | 8.935 | 8.944 | 8.899 | 8.935 | 6,769 | +0.04(+0.41%) |
Dec 23, 2015 | 9.018 | 8.899 | 8.899 | 8.899 | 10,355 | -0.13(-1.42%) |
Dec 22, 2015 | 8.807 | 9.036 | 8.605 | 9.027 | 34,957 | +0.51(+6.03%) |
Dec 21, 2015 | 8.449 | 8.513 | 8.394 | 8.513 | 8,752 | -0.11(-1.28%) |
Dec 18, 2015 | 8.623 | 8.623 | 8.623 | 8.623 | 283 | +0.01(+0.11%) |
Dec 17, 2015 | 8.559 | 8.733 | 8.440 | 8.614 | 14,193 | +0.01(+0.11%) |
Dec 16, 2015 | 8.788 | 8.788 | 8.550 | 8.605 | 1,114 | -0.12(-1.37%) |
Dec 15, 2015 | 9.064 | 9.064 | 8.724 | 8.724 | 8,162 | -0.29(-3.26%) |
Dec 14, 2015 | 8.810 | 9.036 | 8.806 | 9.018 | 2,657 | +0.03(+0.31%) |
Dec 11, 2015 | 8.990 | 8.990 | 8.990 | 8.990 | 1,441 | +0.00(+0.00%) |
Dec 10, 2015 | 8.981 | 9.073 | 8.981 | 8.990 | 1,749 | +0.01(+0.10%) |
Dec 09, 2015 | 8.944 | 9.073 | 8.935 | 8.981 | 104,402 | +0.06(+0.72%) |
Dec 08, 2015 | 8.981 | 8.990 | 8.889 | 8.917 | 19,191 | +0.02(+0.21%) |
Dec 07, 2015 | 8.880 | 8.944 | 8.880 | 8.899 | 83,764 | +0.01(+0.10%) |
Dec 04, 2015 | 8.759 | 8.899 | 8.759 | 8.889 | 4,731 | +0.27(+3.09%) |
Dec 03, 2015 | 8.889 | 8.899 | 8.596 | 8.623 | 45,358 | -0.41(-4.57%) |
Dec 02, 2015 | 8.871 | 9.082 | 8.871 | 9.036 | 54,216 | +0.25(+2.82%) |