Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.804 | 8.814 | 8.365 | 8.441 | 28,606 | -0.28(-3.18%) |
Feb 26, 2016 | 8.422 | 8.737 | 8.365 | 8.718 | 26,392 | +0.27(+3.17%) |
Feb 25, 2016 | 8.288 | 8.451 | 8.145 | 8.451 | 17,558 | +0.15(+1.84%) |
Feb 24, 2016 | 8.106 | 8.336 | 7.934 | 8.298 | 17,643 | +0.11(+1.40%) |
Feb 23, 2016 | 8.145 | 8.231 | 8.126 | 8.183 | 11,611 | -0.05(-0.58%) |
Feb 22, 2016 | 8.059 | 8.231 | 8.020 | 8.231 | 17,188 | +0.28(+3.49%) |
Feb 19, 2016 | 8.039 | 8.135 | 7.934 | 7.953 | 8,568 | -0.11(-1.42%) |
Feb 18, 2016 | 8.240 | 8.326 | 7.934 | 8.068 | 22,399 | -0.17(-2.09%) |
Feb 17, 2016 | 8.078 | 8.288 | 7.963 | 8.240 | 27,857 | +0.15(+1.89%) |
Feb 16, 2016 | 7.992 | 8.087 | 7.877 | 8.087 | 23,396 | +0.12(+1.56%) |
Feb 12, 2016 | 7.657 | 7.963 | 7.963 | 7.963 | 46,132 | +0.40(+5.31%) |
Feb 11, 2016 | 7.695 | 7.791 | 7.428 | 7.562 | 43,193 | -0.19(-2.47%) |
Feb 10, 2016 | 7.170 | 8.011 | 7.170 | 7.753 | 103,056 | +0.49(+6.71%) |
Feb 09, 2016 | 7.361 | 7.485 | 7.227 | 7.265 | 77,620 | -0.18(-2.44%) |
Feb 08, 2016 | 7.600 | 7.676 | 7.323 | 7.447 | 56,417 | -0.23(-2.99%) |
Feb 05, 2016 | 7.867 | 7.867 | 7.600 | 7.676 | 23,775 | -0.19(-2.43%) |
Feb 04, 2016 | 7.705 | 7.877 | 7.609 | 7.867 | 16,481 | +0.11(+1.48%) |
Feb 03, 2016 | 7.762 | 7.848 | 7.581 | 7.753 | 34,609 | +0.04(+0.50%) |
Feb 02, 2016 | 7.781 | 7.992 | 7.657 | 7.714 | 62,651 | -0.10(-1.22%) |
Feb 01, 2016 | 7.953 | 8.001 | 7.724 | 7.810 | 29,558 | -0.10(-1.21%) |
Jan 29, 2016 | 7.887 | 8.049 | 7.705 | 7.906 | 59,003 | -0.03(-0.36%) |
Jan 28, 2016 | 7.896 | 7.973 | 7.828 | 7.934 | 18,775 | +0.05(+0.61%) |
Jan 27, 2016 | 7.944 | 8.078 | 7.810 | 7.887 | 29,191 | -0.04(-0.48%) |
Jan 26, 2016 | 8.049 | 8.126 | 7.839 | 7.925 | 24,011 | -0.12(-1.54%) |
Jan 25, 2016 | 8.183 | 8.221 | 8.020 | 8.049 | 36,304 | -0.02(-0.24%) |
Jan 22, 2016 | 8.154 | 8.221 | 7.870 | 8.068 | 38,772 | +0.03(+0.36%) |
Jan 21, 2016 | 7.992 | 8.336 | 7.820 | 8.039 | 102,396 | +0.08(+0.96%) |
Jan 20, 2016 | 7.887 | 8.039 | 7.581 | 7.963 | 54,687 | +0.01(+0.12%) |
Jan 19, 2016 | 8.126 | 8.192 | 7.896 | 7.953 | 25,485 | -0.17(-2.12%) |
Jan 15, 2016 | 8.078 | 8.126 | 8.126 | 8.126 | 32,951 | +0.00(+0.00%) |
Jan 14, 2016 | 8.202 | 8.393 | 8.039 | 8.126 | 76,776 | -0.07(-0.82%) |
Jan 13, 2016 | 8.164 | 8.384 | 8.078 | 8.192 | 69,265 | -0.01(-0.12%) |
Jan 12, 2016 | 8.747 | 8.842 | 8.145 | 8.202 | 90,209 | -0.30(-3.49%) |
Jan 11, 2016 | 8.814 | 8.814 | 8.478 | 8.498 | 65,566 | -0.05(-0.56%) |
Jan 08, 2016 | 9.120 | 9.335 | 8.517 | 8.546 | 91,259 | -0.49(-5.40%) |
Jan 07, 2016 | 9.196 | 9.215 | 9.024 | 9.034 | 43,414 | -0.19(-2.07%) |
Jan 06, 2016 | 9.292 | 9.502 | 9.101 | 9.225 | 35,235 | -0.19(-2.03%) |
Jan 05, 2016 | 9.234 | 9.473 | 9.215 | 9.416 | 28,090 | +0.14(+1.55%) |
Jan 04, 2016 | 9.406 | 9.469 | 9.234 | 9.273 | 35,757 | -0.28(-2.90%) |
Dec 31, 2015 | 9.168 | 9.550 | 9.550 | 9.550 | 104,608 | +0.35(+3.85%) |
Dec 30, 2015 | 9.234 | 9.234 | 9.158 | 9.196 | 37,158 | -0.04(-0.41%) |
Dec 29, 2015 | 9.368 | 9.464 | 9.148 | 9.234 | 105,777 | -0.13(-1.43%) |
Dec 28, 2015 | 9.378 | 9.607 | 9.368 | 9.368 | 81,273 | -0.04(-0.41%) |
Dec 24, 2015 | 9.569 | 9.406 | 9.406 | 9.406 | 33,474 | -0.21(-2.19%) |
Dec 23, 2015 | 9.349 | 9.645 | 9.320 | 9.617 | 39,074 | +0.27(+2.86%) |
Dec 22, 2015 | 9.387 | 9.521 | 9.273 | 9.349 | 61,601 | -0.02(-0.20%) |
Dec 21, 2015 | 9.368 | 9.454 | 9.306 | 9.368 | 72,298 | -0.05(-0.51%) |
Dec 18, 2015 | 9.464 | 9.732 | 9.139 | 9.416 | 124,593 | -0.10(-1.01%) |
Dec 17, 2015 | 9.798 | 9.822 | 9.512 | 9.512 | 67,689 | -0.20(-2.07%) |
Dec 16, 2015 | 9.588 | 9.798 | 9.588 | 9.712 | 29,081 | +0.06(+0.59%) |
Dec 15, 2015 | 9.512 | 9.913 | 9.394 | 9.655 | 113,855 | -0.10(-0.98%) |
Dec 14, 2015 | 9.818 | 10.02 | 9.684 | 9.751 | 80,608 | -0.11(-1.16%) |
Dec 11, 2015 | 9.827 | 10.09 | 9.770 | 9.865 | 52,183 | -0.08(-0.77%) |
Dec 10, 2015 | 9.904 | 10.07 | 9.851 | 9.942 | 29,222 | +0.04(+0.39%) |
Dec 09, 2015 | 9.751 | 9.999 | 9.751 | 9.904 | 39,280 | +0.20(+2.07%) |
Dec 08, 2015 | 9.684 | 9.846 | 9.598 | 9.703 | 33,961 | +0.11(+1.20%) |
Dec 07, 2015 | 9.760 | 9.770 | 9.550 | 9.588 | 18,826 | -0.17(-1.76%) |
Dec 04, 2015 | 9.512 | 9.904 | 9.473 | 9.760 | 47,545 | +0.24(+2.51%) |
Dec 03, 2015 | 9.655 | 9.751 | 9.483 | 9.521 | 32,319 | -0.17(-1.78%) |
Dec 02, 2015 | 9.464 | 9.751 | 9.416 | 9.693 | 80,672 | +0.23(+2.42%) |