Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.150 | 8.150 | 8.010 | 8.010 | 4,534 | -0.10(-1.23%) |
Feb 26, 2016 | 8.100 | 8.110 | 8.100 | 8.110 | 16,894 | +0.08(+1.00%) |
Feb 25, 2016 | 8.090 | 8.110 | 8.000 | 8.030 | 7,825 | -0.06(-0.74%) |
Feb 24, 2016 | 8.090 | 8.090 | 8.090 | 8.090 | 2,542 | +0.05(+0.63%) |
Feb 23, 2016 | 8.043 | 8.060 | 8.030 | 8.039 | 2,530 | -0.05(-0.63%) |
Feb 22, 2016 | 8.110 | 8.290 | 8.090 | 8.090 | 2,958 | +0.08(+1.00%) |
Feb 19, 2016 | 8.090 | 8.090 | 8.010 | 8.010 | 11,322 | -0.10(-1.23%) |
Feb 18, 2016 | 8.050 | 8.110 | 8.050 | 8.110 | 6,441 | +0.00(+0.00%) |
Feb 17, 2016 | 8.088 | 8.190 | 8.080 | 8.110 | 5,530 | +0.01(+0.12%) |
Feb 16, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 369 | -0.01(-0.12%) |
Feb 12, 2016 | 8.110 | 8.110 | 8.110 | 8.110 | 200 | +0.05(+0.62%) |
Feb 11, 2016 | 8.010 | 8.060 | 8.010 | 8.060 | 8,404 | +0.01(+0.12%) |
Feb 10, 2016 | 8.090 | 8.090 | 8.010 | 8.050 | 7,360 | +0.04(+0.50%) |
Feb 09, 2016 | 8.032 | 8.032 | 8.010 | 8.010 | 426 | -0.02(-0.25%) |
Feb 08, 2016 | 8.000 | 8.030 | 7.780 | 8.030 | 6,872 | -0.03(-0.37%) |
Feb 05, 2016 | 8.000 | 8.060 | 8.000 | 8.060 | 2,453 | +0.07(+0.88%) |
Feb 04, 2016 | 7.975 | 8.060 | 7.950 | 7.990 | 23,538 | +0.03(+0.36%) |
Feb 03, 2016 | 8.050 | 8.050 | 7.950 | 7.962 | 7,310 | -0.09(-1.10%) |
Feb 02, 2016 | 8.050 | 8.410 | 8.050 | 8.050 | 3,372 | +0.00(+0.00%) |
Feb 01, 2016 | 8.410 | 8.410 | 8.050 | 8.050 | 8,847 | -0.09(-1.11%) |
Jan 29, 2016 | 8.230 | 8.230 | 8.050 | 8.140 | 7,778 | +0.03(+0.37%) |
Jan 28, 2016 | 8.100 | 8.110 | 8.030 | 8.110 | 24,858 | +0.10(+1.25%) |
Jan 27, 2016 | 8.090 | 8.090 | 8.010 | 8.010 | 8,758 | +0.00(+0.00%) |
Jan 26, 2016 | 8.020 | 8.080 | 8.004 | 8.010 | 3,143 | +0.01(+0.12%) |
Jan 25, 2016 | 8.040 | 8.090 | 8.000 | 8.000 | 5,207 | -0.10(-1.23%) |
Jan 22, 2016 | 8.450 | 8.450 | 8.020 | 8.100 | 7,007 | +0.05(+0.62%) |
Jan 21, 2016 | 7.958 | 8.050 | 7.958 | 8.050 | 14,663 | +0.11(+1.39%) |
Jan 20, 2016 | 7.950 | 8.000 | 7.815 | 7.940 | 64,858 | -0.06(-0.75%) |
Jan 19, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 2,010 | +0.00(+0.00%) |
Jan 15, 2016 | 7.950 | 8.000 | 8.000 | 8.000 | 20,200 | -0.04(-0.50%) |
Jan 14, 2016 | 8.036 | 8.040 | 8.030 | 8.040 | 3,573 | -0.14(-1.71%) |
Jan 12, 2016 | 7.950 | 8.180 | 8.180 | 8.180 | 5 | +0.18(+2.25%) |
Jan 11, 2016 | 7.830 | 8.025 | 7.670 | 8.000 | 10,609 | -0.04(-0.50%) |
Jan 08, 2016 | 8.133 | 8.140 | 7.950 | 8.040 | 63,811 | +0.19(+2.42%) |
Jan 07, 2016 | 7.850 | 8.000 | 7.820 | 7.850 | 45,465 | +0.00(+0.00%) |
Jan 06, 2016 | 7.600 | 7.850 | 7.600 | 7.850 | 1,689 | +0.15(+1.95%) |
Jan 05, 2016 | 7.620 | 7.860 | 7.580 | 7.700 | 6,189 | +0.00(+0.00%) |
Jan 04, 2016 | 8.001 | 8.050 | 7.580 | 7.700 | 3,719 | -0.39(-4.82%) |
Dec 31, 2015 | 7.910 | 8.090 | 8.090 | 8.090 | 1,800 | +0.24(+3.06%) |
Dec 30, 2015 | 7.990 | 8.170 | 7.640 | 7.850 | 7,302 | -0.05(-0.63%) |
Dec 29, 2015 | 8.000 | 8.020 | 7.910 | 7.900 | 1,879 | +0.01(+0.13%) |
Dec 28, 2015 | 7.900 | 7.900 | 7.880 | 7.890 | 590 | -0.01(-0.13%) |
Dec 24, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 3,200 | -0.05(-0.63%) |
Dec 23, 2015 | 7.900 | 7.950 | 7.900 | 7.950 | 1,701 | +0.05(+0.63%) |
Dec 22, 2015 | 7.570 | 7.972 | 7.570 | 7.900 | 3,691 | +0.03(+0.38%) |
Dec 21, 2015 | 7.930 | 7.930 | 7.750 | 7.870 | 2,800 | +0.01(+0.13%) |
Dec 18, 2015 | 7.830 | 7.860 | 7.830 | 7.860 | 1,489 | -0.04(-0.51%) |
Dec 17, 2015 | 8.040 | 8.040 | 7.860 | 7.900 | 2,199 | +0.00(+0.00%) |
Dec 16, 2015 | 7.900 | 7.900 | 7.750 | 7.900 | 4,911 | -0.05(-0.63%) |
Dec 15, 2015 | 7.730 | 8.050 | 7.730 | 7.950 | 872 | +0.20(+2.58%) |
Dec 14, 2015 | 7.720 | 7.750 | 7.720 | 7.750 | 1,378 | -0.06(-0.77%) |
Dec 11, 2015 | 7.700 | 7.920 | 7.700 | 7.810 | 7,356 | +0.16(+2.09%) |
Dec 10, 2015 | 7.320 | 8.030 | 7.320 | 7.650 | 4,482 | +0.25(+3.38%) |
Dec 09, 2015 | 7.660 | 7.800 | 7.400 | 7.400 | 7,136 | -0.27(-3.52%) |
Dec 08, 2015 | 7.800 | 7.900 | 7.670 | 7.670 | 18,817 | -0.09(-1.16%) |
Dec 07, 2015 | 7.691 | 7.790 | 7.691 | 7.760 | 5,242 | +0.10(+1.37%) |
Dec 04, 2015 | 7.521 | 7.790 | 7.520 | 7.655 | 6,529 | +0.02(+0.20%) |
Dec 03, 2015 | 7.800 | 7.800 | 7.390 | 7.640 | 15,857 | -0.31(-3.90%) |
Dec 02, 2015 | 7.970 | 8.157 | 7.930 | 7.950 | 1,807 | -0.03(-0.38%) |