Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.886 | 8.965 | 8.758 | 8.787 | 679,624 | -0.09(-1.00%) |
Feb 26, 2016 | 8.916 | 9.025 | 8.807 | 8.876 | 728,987 | +0.00(+0.00%) |
Feb 25, 2016 | 8.758 | 8.876 | 8.698 | 8.876 | 788,239 | +0.15(+1.70%) |
Feb 24, 2016 | 8.728 | 8.790 | 8.629 | 8.728 | 916,911 | +0.00(+0.00%) |
Feb 23, 2016 | 8.343 | 8.847 | 8.273 | 8.728 | 1,893,525 | +0.46(+5.62%) |
Feb 22, 2016 | 8.511 | 8.560 | 8.234 | 8.263 | 1,226,332 | -0.22(-2.56%) |
Feb 19, 2016 | 8.234 | 8.669 | 8.165 | 8.481 | 1,431,624 | +0.20(+2.39%) |
Feb 18, 2016 | 8.273 | 8.313 | 8.175 | 8.283 | 417,625 | +0.02(+0.24%) |
Feb 17, 2016 | 8.333 | 8.466 | 8.234 | 8.264 | 791,492 | +0.01(+0.12%) |
Feb 16, 2016 | 8.194 | 8.382 | 8.130 | 8.254 | 647,401 | +0.10(+1.21%) |
Feb 12, 2016 | 8.076 | 8.155 | 8.155 | 8.155 | 536,626 | +0.16(+1.98%) |
Feb 11, 2016 | 8.066 | 8.165 | 7.948 | 7.997 | 1,011,842 | -0.16(-1.94%) |
Feb 10, 2016 | 8.194 | 8.333 | 8.145 | 8.155 | 490,377 | -0.01(-0.12%) |
Feb 09, 2016 | 8.412 | 8.461 | 8.120 | 8.165 | 1,104,172 | -0.34(-3.95%) |
Feb 08, 2016 | 8.589 | 8.639 | 8.421 | 8.500 | 1,706,574 | -0.21(-2.38%) |
Feb 05, 2016 | 8.145 | 9.507 | 7.967 | 8.708 | 2,946,967 | +0.47(+5.76%) |
Feb 04, 2016 | 8.303 | 8.382 | 8.145 | 8.234 | 976,265 | -0.09(-1.07%) |
Feb 03, 2016 | 8.461 | 8.500 | 8.204 | 8.323 | 1,239,674 | -0.09(-1.06%) |
Feb 02, 2016 | 8.481 | 8.540 | 8.323 | 8.412 | 1,185,625 | -0.12(-1.39%) |
Feb 01, 2016 | 8.540 | 8.570 | 8.392 | 8.530 | 1,159,324 | -0.07(-0.80%) |
Jan 29, 2016 | 8.461 | 8.614 | 8.407 | 8.599 | 1,334,911 | +0.15(+1.75%) |
Jan 28, 2016 | 8.441 | 8.668 | 8.392 | 8.451 | 1,190,863 | +0.11(+1.30%) |
Jan 27, 2016 | 8.510 | 8.510 | 8.323 | 8.342 | 730,666 | -0.10(-1.17%) |
Jan 26, 2016 | 8.372 | 8.476 | 8.288 | 8.441 | 867,869 | +0.10(+1.18%) |
Jan 25, 2016 | 8.491 | 8.575 | 8.333 | 8.342 | 691,194 | -0.17(-1.97%) |
Jan 22, 2016 | 8.481 | 8.520 | 8.372 | 8.510 | 986,888 | +0.17(+2.01%) |
Jan 21, 2016 | 8.264 | 8.451 | 8.175 | 8.342 | 1,225,705 | +0.07(+0.84%) |
Jan 20, 2016 | 8.224 | 8.362 | 7.898 | 8.273 | 1,186,586 | -0.09(-1.06%) |
Jan 19, 2016 | 8.431 | 8.540 | 8.313 | 8.362 | 1,372,883 | +0.05(+0.59%) |
Jan 15, 2016 | 8.392 | 8.313 | 8.313 | 8.313 | 1,287,884 | -0.30(-3.44%) |
Jan 14, 2016 | 8.589 | 8.718 | 8.461 | 8.609 | 1,266,503 | +0.02(+0.23%) |
Jan 13, 2016 | 8.856 | 8.974 | 8.561 | 8.589 | 772,019 | -0.27(-3.01%) |
Jan 12, 2016 | 8.935 | 8.974 | 8.777 | 8.856 | 692,600 | +0.02(+0.22%) |
Jan 11, 2016 | 8.964 | 8.984 | 8.728 | 8.836 | 704,509 | -0.10(-1.10%) |
Jan 08, 2016 | 9.014 | 9.083 | 8.935 | 8.935 | 1,205,929 | -0.01(-0.11%) |
Jan 07, 2016 | 9.073 | 9.192 | 8.935 | 8.945 | 807,478 | -0.27(-2.89%) |
Jan 06, 2016 | 9.251 | 9.429 | 9.122 | 9.211 | 791,464 | -0.13(-1.37%) |
Jan 05, 2016 | 9.320 | 9.438 | 9.251 | 9.340 | 1,051,133 | +0.06(+0.64%) |
Jan 04, 2016 | 9.498 | 9.498 | 9.063 | 9.280 | 913,789 | -0.02(-0.21%) |
Dec 31, 2015 | 9.340 | 9.300 | 9.300 | 9.300 | 505,632 | -0.03(-0.32%) |
Dec 30, 2015 | 9.616 | 9.661 | 9.330 | 9.330 | 480,112 | -0.29(-2.98%) |
Dec 29, 2015 | 9.636 | 9.705 | 9.468 | 9.616 | 547,600 | +0.04(+0.41%) |
Dec 28, 2015 | 9.665 | 9.675 | 9.448 | 9.577 | 290,461 | -0.09(-0.92%) |
Dec 24, 2015 | 9.665 | 9.665 | 9.665 | 9.665 | 175,533 | -0.01(-0.10%) |
Dec 23, 2015 | 9.675 | 9.774 | 9.675 | 9.675 | 317,029 | +0.04(+0.41%) |
Dec 22, 2015 | 9.646 | 9.670 | 9.567 | 9.636 | 546,310 | +0.01(+0.10%) |
Dec 21, 2015 | 9.478 | 9.626 | 9.468 | 9.626 | 483,246 | +0.16(+1.67%) |
Dec 18, 2015 | 9.547 | 9.547 | 9.389 | 9.468 | 1,951,514 | -0.08(-0.83%) |
Dec 17, 2015 | 9.616 | 9.665 | 9.438 | 9.547 | 423,401 | -0.08(-0.82%) |
Dec 16, 2015 | 9.498 | 9.665 | 9.320 | 9.626 | 691,593 | +0.24(+2.52%) |
Dec 15, 2015 | 9.596 | 9.695 | 9.359 | 9.389 | 853,802 | -0.14(-1.45%) |
Dec 14, 2015 | 9.596 | 9.665 | 9.468 | 9.527 | 752,480 | -0.04(-0.41%) |
Dec 11, 2015 | 9.448 | 9.814 | 9.429 | 9.567 | 631,037 | -0.04(-0.41%) |
Dec 10, 2015 | 9.685 | 9.715 | 9.567 | 9.606 | 392,284 | -0.05(-0.51%) |
Dec 09, 2015 | 9.784 | 9.873 | 9.537 | 9.656 | 677,690 | -0.20(-2.00%) |
Dec 08, 2015 | 9.942 | 10.01 | 9.823 | 9.853 | 430,634 | -0.15(-1.48%) |
Dec 07, 2015 | 10.03 | 10.16 | 9.942 | 10.00 | 624,432 | -0.03(-0.30%) |
Dec 04, 2015 | 9.823 | 10.03 | 9.754 | 10.03 | 659,843 | +0.20(+2.01%) |
Dec 03, 2015 | 10.17 | 10.17 | 9.784 | 9.833 | 598,710 | -0.26(-2.54%) |
Dec 02, 2015 | 9.952 | 10.10 | 9.853 | 10.09 | 805,229 | +0.13(+1.29%) |