Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.068 | 9.097 | 8.886 | 8.901 | 3,607,494 | -0.14(-1.60%) |
Feb 26, 2016 | 9.039 | 9.139 | 8.974 | 9.046 | 1,659,849 | +0.10(+1.12%) |
Feb 25, 2016 | 8.838 | 8.967 | 8.795 | 8.945 | 1,364,501 | +0.11(+1.30%) |
Feb 24, 2016 | 8.737 | 8.845 | 8.629 | 8.830 | 2,286,274 | -0.02(-0.24%) |
Feb 23, 2016 | 8.924 | 8.996 | 8.802 | 8.852 | 3,074,033 | -0.12(-1.36%) |
Feb 22, 2016 | 8.881 | 9.035 | 8.816 | 8.974 | 2,961,441 | +0.21(+2.38%) |
Feb 19, 2016 | 8.716 | 8.856 | 8.708 | 8.766 | 1,797,241 | +0.02(+0.25%) |
Feb 18, 2016 | 8.895 | 8.895 | 8.651 | 8.744 | 2,425,135 | -0.11(-1.22%) |
Feb 17, 2016 | 8.830 | 8.902 | 8.766 | 8.852 | 5,001,173 | +0.09(+1.07%) |
Feb 16, 2016 | 8.536 | 8.766 | 8.443 | 8.759 | 5,021,338 | +0.24(+2.87%) |
Feb 12, 2016 | 8.436 | 8.515 | 8.515 | 8.515 | 44,788,792 | +0.21(+2.51%) |
Feb 11, 2016 | 8.407 | 8.443 | 8.213 | 8.306 | 4,116,256 | -0.29(-3.42%) |
Feb 10, 2016 | 8.766 | 8.874 | 8.594 | 8.601 | 4,212,956 | -0.07(-0.83%) |
Feb 09, 2016 | 8.536 | 8.737 | 8.529 | 8.673 | 1,994,606 | -0.01(-0.08%) |
Feb 08, 2016 | 8.543 | 8.708 | 8.464 | 8.680 | 2,941,721 | +0.01(+0.08%) |
Feb 05, 2016 | 8.687 | 8.780 | 8.658 | 8.673 | 3,252,769 | -0.01(-0.08%) |
Feb 04, 2016 | 8.536 | 8.719 | 8.515 | 8.680 | 2,396,786 | +0.12(+1.43%) |
Feb 03, 2016 | 8.529 | 8.583 | 8.242 | 8.558 | 2,365,244 | +0.11(+1.27%) |
Feb 02, 2016 | 8.522 | 8.547 | 8.400 | 8.450 | 2,337,653 | -0.24(-2.73%) |
Feb 01, 2016 | 8.594 | 8.741 | 8.486 | 8.687 | 2,433,831 | +0.04(+0.41%) |
Jan 29, 2016 | 8.428 | 8.665 | 8.393 | 8.651 | 2,369,205 | +0.24(+2.82%) |
Jan 28, 2016 | 8.371 | 8.468 | 8.335 | 8.414 | 2,041,510 | +0.15(+1.82%) |
Jan 27, 2016 | 8.263 | 8.443 | 8.213 | 8.263 | 2,934,620 | -0.04(-0.43%) |
Jan 26, 2016 | 8.048 | 8.314 | 8.012 | 8.299 | 2,084,655 | +0.27(+3.40%) |
Jan 25, 2016 | 8.256 | 8.335 | 8.016 | 8.026 | 2,068,961 | -0.34(-4.12%) |
Jan 22, 2016 | 8.314 | 8.436 | 8.235 | 8.371 | 2,564,501 | +0.12(+1.48%) |
Jan 21, 2016 | 8.522 | 8.655 | 8.217 | 8.249 | 2,494,681 | -0.14(-1.71%) |
Jan 20, 2016 | 8.285 | 8.464 | 8.130 | 8.393 | 2,929,845 | -0.06(-0.76%) |
Jan 19, 2016 | 8.629 | 8.644 | 8.400 | 8.457 | 2,258,852 | -0.06(-0.67%) |
Jan 15, 2016 | 8.378 | 8.515 | 8.515 | 8.515 | 2,443,020 | -0.14(-1.58%) |
Jan 14, 2016 | 8.594 | 8.730 | 8.464 | 8.651 | 1,870,391 | +0.14(+1.60%) |
Jan 13, 2016 | 8.845 | 8.909 | 8.464 | 8.515 | 1,490,020 | -0.33(-3.73%) |
Jan 12, 2016 | 8.881 | 8.881 | 8.680 | 8.845 | 1,677,311 | +0.06(+0.74%) |
Jan 11, 2016 | 8.838 | 8.909 | 8.751 | 8.780 | 2,711,653 | +0.01(+0.08%) |
Jan 08, 2016 | 9.046 | 9.096 | 8.751 | 8.773 | 3,541,664 | -0.23(-2.55%) |
Jan 07, 2016 | 9.110 | 9.193 | 8.996 | 9.003 | 2,985,458 | -0.25(-2.72%) |
Jan 06, 2016 | 9.168 | 9.311 | 9.168 | 9.254 | 1,278,279 | -0.08(-0.85%) |
Jan 05, 2016 | 9.326 | 9.390 | 9.243 | 9.333 | 1,381,708 | +0.04(+0.39%) |
Jan 04, 2016 | 9.383 | 9.419 | 9.254 | 9.297 | 1,860,841 | -0.28(-2.92%) |
Dec 31, 2015 | 9.692 | 9.577 | 9.577 | 9.577 | 1,186,478 | -0.16(-1.62%) |
Dec 30, 2015 | 9.850 | 9.850 | 9.713 | 9.735 | 963,521 | -0.12(-1.24%) |
Dec 29, 2015 | 9.785 | 9.857 | 9.728 | 9.857 | 980,466 | +0.12(+1.25%) |
Dec 28, 2015 | 9.713 | 9.746 | 9.581 | 9.735 | 908,916 | -0.01(-0.15%) |
Dec 24, 2015 | 9.692 | 9.749 | 9.749 | 9.749 | 438,765 | +0.04(+0.44%) |
Dec 23, 2015 | 9.649 | 9.721 | 9.606 | 9.706 | 1,053,975 | +0.10(+1.05%) |
Dec 22, 2015 | 9.620 | 9.635 | 9.462 | 9.606 | 1,393,986 | +0.02(+0.22%) |
Dec 21, 2015 | 9.556 | 9.642 | 9.455 | 9.584 | 2,010,424 | +0.07(+0.75%) |
Dec 18, 2015 | 9.577 | 9.584 | 9.340 | 9.512 | 14,773,583 | -0.15(-1.56%) |
Dec 17, 2015 | 9.699 | 9.807 | 9.570 | 9.663 | 3,584,088 | +0.00(+0.00%) |
Dec 16, 2015 | 9.706 | 9.764 | 9.484 | 9.663 | 2,521,878 | +0.05(+0.52%) |
Dec 15, 2015 | 9.441 | 9.663 | 9.434 | 9.613 | 2,178,175 | +0.24(+2.61%) |
Dec 14, 2015 | 9.355 | 9.477 | 9.254 | 9.369 | 2,229,346 | +0.02(+0.23%) |
Dec 11, 2015 | 9.326 | 9.491 | 9.276 | 9.347 | 2,232,218 | -0.24(-2.54%) |
Dec 10, 2015 | 9.613 | 9.678 | 9.541 | 9.591 | 2,037,252 | -0.01(-0.15%) |
Dec 09, 2015 | 9.821 | 9.857 | 9.527 | 9.606 | 1,995,867 | -0.24(-2.41%) |
Dec 08, 2015 | 9.879 | 9.976 | 9.764 | 9.843 | 1,990,291 | -0.11(-1.15%) |
Dec 07, 2015 | 10.19 | 10.25 | 9.893 | 9.958 | 1,982,001 | -0.26(-2.53%) |
Dec 04, 2015 | 10.10 | 10.25 | 10.06 | 10.22 | 1,571,394 | +0.14(+1.42%) |
Dec 03, 2015 | 10.30 | 10.34 | 10.05 | 10.07 | 2,482,400 | -0.15(-1.47%) |
Dec 02, 2015 | 10.49 | 10.49 | 10.22 | 10.22 | 1,346,303 | -0.24(-2.26%) |