Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.030 | 9.150 | 8.820 | 8.830 | 102,576 | -0.16(-1.78%) |
Feb 26, 2016 | 8.980 | 9.150 | 8.930 | 8.990 | 81,380 | -0.01(-0.11%) |
Feb 25, 2016 | 9.000 | 9.100 | 8.950 | 9.000 | 67,439 | +0.00(+0.00%) |
Feb 24, 2016 | 8.640 | 9.030 | 8.560 | 9.000 | 42,868 | +0.26(+2.97%) |
Feb 23, 2016 | 8.950 | 9.070 | 8.680 | 8.740 | 65,586 | -0.31(-3.43%) |
Feb 22, 2016 | 9.000 | 9.400 | 8.950 | 9.050 | 135,182 | +0.05(+0.56%) |
Feb 19, 2016 | 8.840 | 9.020 | 8.840 | 9.000 | 47,074 | +0.16(+1.81%) |
Feb 18, 2016 | 8.740 | 8.995 | 8.520 | 8.840 | 28,317 | +0.09(+1.03%) |
Feb 17, 2016 | 8.590 | 8.910 | 8.590 | 8.750 | 55,379 | +0.15(+1.74%) |
Feb 16, 2016 | 8.200 | 8.620 | 8.180 | 8.600 | 53,445 | +0.34(+4.12%) |
Feb 12, 2016 | 8.530 | 8.260 | 8.260 | 8.260 | 65,500 | -0.22(-2.59%) |
Feb 11, 2016 | 8.480 | 8.820 | 8.100 | 8.480 | 72,168 | -0.05(-0.59%) |
Feb 10, 2016 | 8.550 | 8.880 | 8.510 | 8.530 | 47,292 | -0.01(-0.12%) |
Feb 09, 2016 | 8.660 | 8.670 | 8.400 | 8.540 | 70,274 | -0.25(-2.84%) |
Feb 08, 2016 | 8.670 | 8.810 | 8.500 | 8.790 | 50,149 | +0.11(+1.27%) |
Feb 05, 2016 | 8.970 | 8.970 | 8.600 | 8.680 | 56,535 | -0.29(-3.23%) |
Feb 04, 2016 | 9.000 | 9.060 | 8.710 | 8.970 | 65,473 | -0.02(-0.22%) |
Feb 03, 2016 | 9.140 | 9.280 | 8.685 | 8.990 | 81,668 | -0.11(-1.21%) |
Feb 02, 2016 | 9.380 | 9.380 | 9.060 | 9.100 | 82,012 | -0.28(-2.99%) |
Feb 01, 2016 | 9.550 | 9.550 | 9.330 | 9.380 | 54,000 | -0.17(-1.78%) |
Jan 29, 2016 | 9.410 | 9.650 | 9.410 | 9.550 | 234,908 | +0.04(+0.42%) |
Jan 28, 2016 | 9.450 | 9.530 | 9.370 | 9.510 | 131,101 | +0.19(+2.04%) |
Jan 27, 2016 | 9.320 | 9.650 | 9.300 | 9.320 | 130,121 | -0.07(-0.75%) |
Jan 26, 2016 | 9.160 | 9.570 | 9.000 | 9.390 | 238,407 | +0.31(+3.41%) |
Jan 25, 2016 | 9.180 | 9.250 | 9.000 | 9.080 | 48,315 | -0.09(-0.98%) |
Jan 22, 2016 | 9.040 | 9.220 | 9.040 | 9.170 | 38,902 | +0.26(+2.92%) |
Jan 21, 2016 | 8.990 | 9.100 | 8.860 | 8.910 | 50,511 | -0.06(-0.67%) |
Jan 20, 2016 | 8.600 | 9.050 | 8.300 | 8.970 | 68,125 | +0.45(+5.28%) |
Jan 19, 2016 | 8.600 | 8.760 | 8.460 | 8.520 | 127,951 | -0.08(-0.93%) |
Jan 15, 2016 | 8.290 | 8.600 | 8.600 | 8.600 | 148,000 | +0.12(+1.42%) |
Jan 14, 2016 | 8.330 | 8.600 | 8.150 | 8.480 | 57,850 | +0.08(+0.95%) |
Jan 13, 2016 | 8.860 | 8.960 | 8.360 | 8.400 | 106,115 | -0.46(-5.19%) |
Jan 12, 2016 | 8.980 | 9.000 | 8.680 | 8.860 | 85,396 | -0.10(-1.12%) |
Jan 11, 2016 | 9.080 | 9.110 | 8.830 | 8.960 | 44,770 | -0.18(-1.97%) |
Jan 08, 2016 | 9.600 | 9.600 | 9.100 | 9.140 | 82,962 | -0.39(-4.09%) |
Jan 07, 2016 | 9.700 | 9.750 | 9.430 | 9.530 | 58,467 | -0.33(-3.35%) |
Jan 06, 2016 | 9.820 | 9.980 | 9.600 | 9.860 | 66,191 | -0.15(-1.50%) |
Jan 05, 2016 | 10.33 | 10.33 | 9.880 | 10.01 | 52,886 | -0.24(-2.34%) |
Jan 04, 2016 | 10.31 | 10.38 | 9.840 | 10.25 | 123,559 | -0.12(-1.16%) |
Dec 31, 2015 | 10.35 | 10.37 | 10.37 | 10.37 | 65,000 | +0.03(+0.29%) |
Dec 30, 2015 | 10.46 | 10.46 | 10.31 | 10.34 | 32,129 | -0.17(-1.62%) |
Dec 29, 2015 | 10.35 | 10.55 | 10.32 | 10.51 | 38,562 | +0.14(+1.35%) |
Dec 28, 2015 | 10.57 | 10.58 | 10.11 | 10.37 | 62,468 | -0.29(-2.72%) |
Dec 24, 2015 | 10.46 | 10.66 | 10.66 | 10.66 | 15,200 | +0.13(+1.23%) |
Dec 23, 2015 | 10.37 | 10.62 | 10.29 | 10.53 | 45,437 | +0.15(+1.45%) |
Dec 22, 2015 | 11.00 | 11.00 | 10.18 | 10.38 | 92,417 | -0.52(-4.77%) |
Dec 21, 2015 | 9.600 | 10.96 | 9.550 | 10.90 | 289,248 | +1.40(+14.74%) |
Dec 18, 2015 | 8.800 | 9.570 | 8.800 | 9.500 | 1,007,537 | +0.63(+7.10%) |
Dec 17, 2015 | 8.820 | 9.010 | 8.760 | 8.870 | 201,875 | +0.02(+0.23%) |
Dec 16, 2015 | 8.810 | 8.900 | 8.750 | 8.850 | 157,638 | +0.03(+0.34%) |
Dec 15, 2015 | 8.860 | 8.940 | 8.790 | 8.820 | 189,750 | +0.04(+0.46%) |
Dec 14, 2015 | 8.850 | 8.880 | 8.670 | 8.780 | 206,689 | -0.02(-0.23%) |
Dec 11, 2015 | 8.670 | 8.900 | 8.670 | 8.800 | 100,496 | +0.00(+0.00%) |
Dec 10, 2015 | 8.900 | 8.960 | 8.750 | 8.800 | 187,182 | -0.01(-0.11%) |
Dec 09, 2015 | 8.840 | 8.950 | 8.710 | 8.810 | 164,173 | +0.07(+0.80%) |
Dec 08, 2015 | 8.590 | 8.790 | 8.450 | 8.740 | 210,813 | +0.18(+2.10%) |
Dec 07, 2015 | 8.650 | 8.653 | 8.310 | 8.560 | 115,133 | -0.16(-1.83%) |
Dec 04, 2015 | 8.680 | 8.750 | 8.600 | 8.720 | 102,436 | +0.00(+0.00%) |
Dec 03, 2015 | 8.800 | 8.960 | 8.515 | 8.720 | 96,241 | -0.04(-0.46%) |
Dec 02, 2015 | 8.600 | 8.810 | 8.530 | 8.760 | 449,924 | +0.16(+1.86%) |