Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.690 | 8.710 | 8.630 | 8.670 | 21,137 | +0.01(+0.12%) |
Feb 26, 2016 | 8.719 | 8.750 | 8.640 | 8.660 | 28,935 | -0.01(-0.12%) |
Feb 25, 2016 | 8.730 | 8.750 | 8.650 | 8.670 | 51,414 | -0.02(-0.23%) |
Feb 24, 2016 | 8.750 | 8.770 | 8.602 | 8.690 | 79,194 | -0.08(-0.91%) |
Feb 23, 2016 | 8.880 | 8.890 | 8.730 | 8.770 | 22,889 | -0.11(-1.24%) |
Feb 22, 2016 | 8.940 | 8.950 | 8.876 | 8.880 | 22,825 | -0.06(-0.67%) |
Feb 19, 2016 | 8.970 | 9.000 | 8.920 | 8.940 | 67,892 | -0.02(-0.25%) |
Feb 18, 2016 | 8.980 | 9.000 | 8.950 | 8.963 | 12,700 | -0.05(-0.53%) |
Feb 17, 2016 | 8.950 | 9.050 | 8.950 | 9.010 | 4,156 | +0.11(+1.24%) |
Feb 16, 2016 | 8.870 | 8.941 | 8.700 | 8.900 | 23,522 | +0.05(+0.56%) |
Feb 12, 2016 | 8.870 | 8.850 | 8.850 | 8.850 | 15,200 | +0.00(+0.00%) |
Feb 11, 2016 | 8.910 | 8.960 | 8.820 | 8.850 | 38,267 | +0.00(+0.00%) |
Feb 10, 2016 | 8.810 | 8.900 | 8.800 | 8.850 | 37,644 | +0.06(+0.74%) |
Feb 09, 2016 | 8.820 | 8.850 | 8.740 | 8.785 | 35,351 | -0.05(-0.60%) |
Feb 08, 2016 | 8.930 | 8.986 | 8.810 | 8.838 | 66,751 | -0.12(-1.36%) |
Feb 05, 2016 | 9.090 | 9.090 | 8.950 | 8.960 | 74,573 | -0.14(-1.54%) |
Feb 04, 2016 | 9.260 | 9.260 | 9.090 | 9.100 | 36,024 | -0.10(-1.09%) |
Feb 03, 2016 | 9.130 | 9.220 | 9.130 | 9.200 | 14,222 | +0.03(+0.33%) |
Feb 02, 2016 | 9.170 | 9.280 | 9.150 | 9.170 | 62,799 | -0.01(-0.11%) |
Feb 01, 2016 | 9.150 | 9.187 | 9.100 | 9.180 | 5,401 | -0.05(-0.54%) |
Jan 29, 2016 | 9.120 | 9.230 | 9.120 | 9.230 | 26,461 | +0.12(+1.32%) |
Jan 28, 2016 | 9.170 | 9.170 | 9.100 | 9.110 | 23,572 | -0.12(-1.30%) |
Jan 27, 2016 | 9.300 | 9.330 | 9.150 | 9.230 | 49,157 | -0.10(-1.07%) |
Jan 26, 2016 | 9.250 | 9.410 | 9.250 | 9.330 | 33,060 | +0.08(+0.86%) |
Jan 25, 2016 | 9.200 | 9.280 | 9.170 | 9.250 | 33,973 | +0.08(+0.87%) |
Jan 22, 2016 | 9.170 | 9.230 | 9.165 | 9.170 | 11,456 | +0.06(+0.65%) |
Jan 21, 2016 | 9.100 | 9.147 | 9.100 | 9.111 | 10,895 | +0.04(+0.41%) |
Jan 20, 2016 | 9.091 | 9.150 | 9.050 | 9.074 | 14,233 | -0.04(-0.44%) |
Jan 19, 2016 | 9.200 | 9.210 | 9.080 | 9.114 | 10,773 | -0.01(-0.07%) |
Jan 15, 2016 | 9.060 | 9.120 | 9.120 | 9.120 | 30,400 | +0.06(+0.67%) |
Jan 14, 2016 | 9.130 | 9.132 | 9.051 | 9.060 | 14,114 | -0.16(-1.74%) |
Jan 13, 2016 | 9.250 | 9.329 | 9.200 | 9.220 | 55,790 | -0.03(-0.32%) |
Jan 12, 2016 | 9.060 | 9.310 | 8.980 | 9.250 | 83,226 | +0.18(+1.98%) |
Jan 11, 2016 | 9.220 | 9.266 | 9.040 | 9.070 | 41,132 | -0.16(-1.73%) |
Jan 08, 2016 | 9.160 | 9.280 | 9.130 | 9.230 | 86,851 | +0.15(+1.65%) |
Jan 07, 2016 | 8.930 | 9.100 | 8.880 | 9.080 | 37,014 | +0.09(+1.00%) |
Jan 06, 2016 | 8.940 | 9.050 | 8.900 | 8.990 | 31,053 | +0.05(+0.56%) |
Jan 05, 2016 | 8.970 | 9.030 | 8.940 | 8.940 | 22,713 | -0.01(-0.11%) |
Jan 04, 2016 | 9.140 | 9.140 | 8.890 | 8.950 | 71,771 | -0.19(-2.08%) |
Dec 31, 2015 | 9.150 | 9.140 | 9.140 | 9.140 | 22,900 | +0.00(+0.02%) |
Dec 30, 2015 | 9.260 | 9.299 | 9.130 | 9.138 | 24,766 | -0.13(-1.42%) |
Dec 29, 2015 | 9.180 | 9.270 | 9.090 | 9.270 | 113,595 | +0.18(+1.98%) |
Dec 28, 2015 | 9.140 | 9.210 | 9.090 | 9.090 | 25,752 | -0.03(-0.33%) |
Dec 24, 2015 | 9.180 | 9.120 | 9.120 | 9.120 | 12,000 | -0.03(-0.33%) |
Dec 23, 2015 | 9.250 | 9.250 | 9.150 | 9.150 | 25,833 | -0.08(-0.87%) |
Dec 22, 2015 | 9.370 | 9.370 | 9.200 | 9.230 | 30,822 | -0.11(-1.20%) |
Dec 21, 2015 | 9.500 | 9.500 | 9.300 | 9.342 | 14,028 | -0.11(-1.15%) |
Dec 18, 2015 | 9.370 | 9.650 | 9.370 | 9.450 | 49,440 | +0.04(+0.48%) |
Dec 17, 2015 | 9.320 | 9.430 | 9.180 | 9.405 | 26,154 | -0.02(-0.26%) |
Dec 16, 2015 | 9.540 | 9.540 | 9.400 | 9.430 | 6,070 | -0.09(-0.95%) |
Dec 15, 2015 | 9.480 | 9.640 | 9.450 | 9.520 | 23,216 | -0.05(-0.57%) |
Dec 14, 2015 | 9.450 | 9.580 | 9.450 | 9.575 | 18,499 | +0.08(+0.79%) |
Dec 11, 2015 | 9.570 | 9.570 | 9.430 | 9.500 | 26,319 | -0.09(-0.94%) |
Dec 10, 2015 | 9.410 | 9.640 | 9.410 | 9.590 | 50,061 | +0.11(+1.16%) |
Dec 09, 2015 | 9.400 | 9.537 | 9.400 | 9.480 | 34,055 | +0.11(+1.17%) |
Dec 08, 2015 | 9.330 | 9.370 | 9.280 | 9.370 | 18,599 | -0.03(-0.28%) |
Dec 07, 2015 | 9.480 | 9.550 | 9.360 | 9.396 | 43,813 | -0.00(-0.04%) |
Dec 04, 2015 | 9.370 | 9.430 | 9.350 | 9.400 | 19,459 | +0.05(+0.59%) |
Dec 03, 2015 | 9.160 | 9.530 | 9.130 | 9.345 | 47,820 | +0.21(+2.25%) |
Dec 02, 2015 | 9.190 | 9.210 | 9.106 | 9.140 | 55,288 | -0.08(-0.87%) |