Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.300 | 8.300 | 8.300 | 8.300 | 64 | -0.10(-1.19%) |
Feb 26, 2016 | 8.450 | 8.450 | 8.250 | 8.400 | 1,425 | -0.03(-0.36%) |
Feb 25, 2016 | 8.000 | 8.436 | 8.000 | 8.430 | 1,445 | +0.43(+5.37%) |
Feb 24, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 108 | -0.35(-4.19%) |
Feb 23, 2016 | 7.980 | 8.350 | 7.930 | 8.350 | 1,678 | -0.03(-0.36%) |
Feb 22, 2016 | 8.380 | 8.380 | 8.380 | 8.380 | 164 | +0.22(+2.66%) |
Feb 19, 2016 | 8.260 | 8.300 | 8.163 | 8.163 | 679 | +0.27(+3.46%) |
Feb 18, 2016 | 7.890 | 7.890 | 7.890 | 7.890 | 100 | +0.02(+0.27%) |
Feb 17, 2016 | 7.910 | 7.910 | 7.660 | 7.868 | 5,350 | -0.05(-0.65%) |
Feb 16, 2016 | 8.200 | 8.200 | 7.920 | 7.920 | 328 | +0.01(+0.13%) |
Feb 12, 2016 | 7.790 | 7.910 | 7.910 | 7.910 | 200 | -0.54(-6.39%) |
Feb 10, 2016 | 8.290 | 8.450 | 8.110 | 8.450 | 268 | -0.02(-0.24%) |
Feb 09, 2016 | 8.070 | 8.470 | 8.070 | 8.470 | 530 | +0.12(+1.44%) |
Feb 08, 2016 | 8.050 | 8.390 | 7.649 | 8.350 | 19,484 | +0.30(+3.73%) |
Feb 05, 2016 | 8.000 | 8.050 | 8.000 | 8.050 | 792 | +0.17(+2.16%) |
Feb 04, 2016 | 7.820 | 7.880 | 7.820 | 7.880 | 343 | +0.18(+2.34%) |
Feb 03, 2016 | 7.520 | 7.980 | 7.520 | 7.700 | 517 | -0.28(-3.51%) |
Feb 02, 2016 | 7.920 | 7.980 | 7.920 | 7.980 | 305 | +0.23(+2.97%) |
Feb 01, 2016 | 8.170 | 8.170 | 7.750 | 7.750 | 4,957 | +0.00(+0.00%) |
Jan 29, 2016 | 7.620 | 7.900 | 7.530 | 7.750 | 5,177 | +0.17(+2.24%) |
Jan 28, 2016 | 7.580 | 7.720 | 7.570 | 7.580 | 4,958 | -0.35(-4.41%) |
Jan 27, 2016 | 7.790 | 8.110 | 7.790 | 7.930 | 2,131 | +0.05(+0.63%) |
Jan 26, 2016 | 7.640 | 7.900 | 7.640 | 7.880 | 890 | -0.14(-1.75%) |
Jan 25, 2016 | 8.150 | 8.190 | 8.020 | 8.020 | 33,715 | -0.13(-1.60%) |
Jan 22, 2016 | 7.640 | 8.150 | 7.640 | 8.150 | 1,592 | +0.54(+7.10%) |
Jan 21, 2016 | 8.020 | 8.090 | 7.050 | 7.610 | 11,460 | -0.41(-5.11%) |
Jan 20, 2016 | 8.000 | 8.590 | 7.790 | 8.020 | 8,183 | +0.05(+0.63%) |
Jan 19, 2016 | 8.000 | 8.000 | 7.760 | 7.970 | 886 | +0.14(+1.79%) |
Jan 15, 2016 | 7.710 | 7.830 | 7.830 | 7.830 | 2,000 | -0.02(-0.25%) |
Jan 14, 2016 | 7.810 | 8.030 | 7.810 | 7.850 | 1,518 | -0.08(-1.01%) |
Jan 13, 2016 | 7.900 | 8.090 | 7.650 | 7.930 | 3,191 | -0.17(-2.10%) |
Jan 12, 2016 | 7.920 | 8.150 | 7.880 | 8.100 | 3,862 | -0.06(-0.74%) |
Jan 11, 2016 | 8.490 | 8.490 | 8.000 | 8.160 | 5,175 | +0.29(+3.68%) |
Jan 08, 2016 | 8.800 | 8.845 | 7.750 | 7.870 | 6,876 | -1.12(-12.46%) |
Jan 07, 2016 | 9.460 | 9.460 | 8.520 | 8.990 | 1,001 | -0.06(-0.66%) |
Jan 06, 2016 | 9.450 | 9.450 | 9.050 | 9.050 | 503 | -0.46(-4.84%) |
Jan 05, 2016 | 10.33 | 10.33 | 9.400 | 9.510 | 5,267 | -0.57(-5.65%) |
Jan 04, 2016 | 10.00 | 10.47 | 9.700 | 10.08 | 6,122 | +0.58(+6.11%) |
Dec 31, 2015 | 9.700 | 9.500 | 9.500 | 9.500 | 1,200 | +0.00(+0.00%) |
Dec 30, 2015 | 9.800 | 9.800 | 9.500 | 9.500 | 1,580 | -0.46(-4.62%) |
Dec 29, 2015 | 10.10 | 10.10 | 9.500 | 9.960 | 4,687 | -0.38(-3.68%) |
Dec 28, 2015 | 10.50 | 10.50 | 10.15 | 10.34 | 2,507 | -0.01(-0.10%) |
Dec 24, 2015 | 10.60 | 10.35 | 10.35 | 10.35 | 500 | +0.10(+0.98%) |
Dec 23, 2015 | 10.60 | 10.60 | 10.25 | 10.25 | 3,440 | -0.25(-2.38%) |
Dec 22, 2015 | 10.75 | 10.75 | 10.30 | 10.50 | 1,315 | -0.50(-4.54%) |
Dec 18, 2015 | 10.45 | 11.00 | 10.30 | 11.00 | 140 | +0.55(+5.26%) |
Dec 17, 2015 | 10.54 | 10.97 | 10.36 | 10.45 | 1,142 | -0.40(-3.69%) |
Dec 16, 2015 | 10.85 | 10.90 | 10.85 | 10.85 | 1,288 | +0.09(+0.84%) |
Dec 15, 2015 | 11.60 | 11.60 | 10.40 | 10.76 | 2,066 | -0.63(-5.53%) |
Dec 14, 2015 | 11.72 | 11.72 | 11.16 | 11.39 | 797 | +0.21(+1.92%) |
Dec 11, 2015 | 12.05 | 12.05 | 11.15 | 11.18 | 2,278 | -1.15(-9.29%) |
Dec 10, 2015 | 12.75 | 12.90 | 12.32 | 12.32 | 4,210 | -0.48(-3.75%) |
Dec 09, 2015 | 12.65 | 12.83 | 12.65 | 12.80 | 1,089 | +0.34(+2.73%) |
Dec 08, 2015 | 12.90 | 13.10 | 12.35 | 12.46 | 5,721 | -0.09(-0.72%) |
Dec 04, 2015 | 12.97 | 12.97 | 12.48 | 12.55 | 116 | -0.25(-1.95%) |
Dec 03, 2015 | 12.93 | 12.93 | 12.65 | 12.80 | 1,341 | +0.09(+0.71%) |
Dec 02, 2015 | 11.60 | 12.71 | 11.60 | 12.71 | 737 | +1.07(+9.19%) |