Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.655 | 9.280 | 8.655 | 9.030 | 40,480 | +0.32(+3.67%) |
Feb 26, 2016 | 8.590 | 8.840 | 8.590 | 8.710 | 28,826 | +0.12(+1.40%) |
Feb 25, 2016 | 8.560 | 8.630 | 8.450 | 8.590 | 20,871 | +0.03(+0.35%) |
Feb 24, 2016 | 8.410 | 8.570 | 8.280 | 8.560 | 19,431 | +0.06(+0.71%) |
Feb 23, 2016 | 8.760 | 8.760 | 8.405 | 8.500 | 22,070 | -0.31(-3.52%) |
Feb 22, 2016 | 8.820 | 8.860 | 8.750 | 8.810 | 14,644 | +0.01(+0.11%) |
Feb 19, 2016 | 8.880 | 9.010 | 8.650 | 8.800 | 18,125 | -0.06(-0.68%) |
Feb 18, 2016 | 8.940 | 8.940 | 8.820 | 8.860 | 11,271 | -0.14(-1.56%) |
Feb 17, 2016 | 8.900 | 9.290 | 8.900 | 9.000 | 59,217 | +0.25(+2.86%) |
Feb 16, 2016 | 8.910 | 8.970 | 8.730 | 8.750 | 34,448 | -0.15(-1.69%) |
Feb 12, 2016 | 9.000 | 8.900 | 8.900 | 8.900 | 24,800 | +0.00(+0.00%) |
Feb 11, 2016 | 8.920 | 8.960 | 8.870 | 8.900 | 9,427 | -0.07(-0.78%) |
Feb 10, 2016 | 8.980 | 9.000 | 8.910 | 8.970 | 27,166 | -0.03(-0.33%) |
Feb 09, 2016 | 7.610 | 9.310 | 7.610 | 9.000 | 71,473 | -0.53(-5.56%) |
Feb 08, 2016 | 9.440 | 9.610 | 9.350 | 9.530 | 10,945 | -0.07(-0.73%) |
Feb 05, 2016 | 9.670 | 9.750 | 9.490 | 9.600 | 33,471 | -0.09(-0.93%) |
Feb 04, 2016 | 9.650 | 9.750 | 9.620 | 9.690 | 12,750 | +0.06(+0.62%) |
Feb 03, 2016 | 9.470 | 9.740 | 9.350 | 9.630 | 17,137 | +0.02(+0.21%) |
Feb 02, 2016 | 9.940 | 9.980 | 9.510 | 9.610 | 29,102 | -0.36(-3.61%) |
Feb 01, 2016 | 9.800 | 10.02 | 9.780 | 9.970 | 15,640 | +0.17(+1.73%) |
Jan 29, 2016 | 9.400 | 9.800 | 9.400 | 9.800 | 23,077 | +0.39(+4.14%) |
Jan 28, 2016 | 9.460 | 9.460 | 9.350 | 9.410 | 8,141 | -0.05(-0.53%) |
Jan 27, 2016 | 9.700 | 9.770 | 9.410 | 9.460 | 17,109 | -0.25(-2.57%) |
Jan 26, 2016 | 9.620 | 9.770 | 9.620 | 9.710 | 19,195 | +0.12(+1.25%) |
Jan 25, 2016 | 9.790 | 9.810 | 9.540 | 9.590 | 15,165 | -0.17(-1.74%) |
Jan 22, 2016 | 9.370 | 9.800 | 9.330 | 9.760 | 35,265 | +0.49(+5.29%) |
Jan 21, 2016 | 9.200 | 9.340 | 9.030 | 9.270 | 31,988 | +0.03(+0.32%) |
Jan 20, 2016 | 9.270 | 9.300 | 8.970 | 9.240 | 49,488 | -0.12(-1.28%) |
Jan 19, 2016 | 9.490 | 9.525 | 9.350 | 9.360 | 16,716 | -0.07(-0.74%) |
Jan 15, 2016 | 9.290 | 9.430 | 9.430 | 9.430 | 61,600 | -0.04(-0.42%) |
Jan 14, 2016 | 9.550 | 9.620 | 9.400 | 9.470 | 19,752 | -0.06(-0.63%) |
Jan 13, 2016 | 9.680 | 9.720 | 9.431 | 9.530 | 19,529 | -0.15(-1.55%) |
Jan 12, 2016 | 9.780 | 9.790 | 9.550 | 9.680 | 21,060 | -0.13(-1.33%) |
Jan 11, 2016 | 9.840 | 10.68 | 9.690 | 9.810 | 32,243 | +0.13(+1.34%) |
Jan 08, 2016 | 9.700 | 9.730 | 9.500 | 9.680 | 55,226 | +0.01(+0.10%) |
Jan 07, 2016 | 9.840 | 9.840 | 9.650 | 9.670 | 23,612 | -0.30(-3.01%) |
Jan 06, 2016 | 9.800 | 10.02 | 9.800 | 9.970 | 9,070 | +0.04(+0.40%) |
Jan 05, 2016 | 9.910 | 9.970 | 9.780 | 9.930 | 24,016 | -0.07(-0.70%) |
Jan 04, 2016 | 10.10 | 10.15 | 9.830 | 10.00 | 67,562 | -0.14(-1.38%) |
Dec 31, 2015 | 10.22 | 10.14 | 10.14 | 10.14 | 46,100 | -0.03(-0.29%) |
Dec 30, 2015 | 10.18 | 10.22 | 10.00 | 10.17 | 34,499 | +0.00(+0.00%) |
Dec 29, 2015 | 10.26 | 10.31 | 10.11 | 10.17 | 27,081 | -0.10(-0.97%) |
Dec 28, 2015 | 10.20 | 10.49 | 10.10 | 10.27 | 19,854 | -0.02(-0.19%) |
Dec 24, 2015 | 10.32 | 10.29 | 10.29 | 10.29 | 7,500 | -0.08(-0.77%) |
Dec 23, 2015 | 10.23 | 10.43 | 10.20 | 10.37 | 33,780 | +0.07(+0.68%) |
Dec 22, 2015 | 10.10 | 10.41 | 10.01 | 10.30 | 32,479 | +0.16(+1.58%) |
Dec 21, 2015 | 10.24 | 10.44 | 9.950 | 10.14 | 43,864 | -0.13(-1.27%) |
Dec 18, 2015 | 10.26 | 10.35 | 10.18 | 10.27 | 73,835 | -0.05(-0.48%) |
Dec 17, 2015 | 10.75 | 10.75 | 10.31 | 10.32 | 45,523 | +0.00(+0.00%) |
Dec 16, 2015 | 10.40 | 10.40 | 10.32 | 10.32 | 25,479 | -0.08(-0.77%) |
Dec 15, 2015 | 10.53 | 11.00 | 10.32 | 10.40 | 115,909 | +0.12(+1.17%) |
Dec 14, 2015 | 10.28 | 10.30 | 10.13 | 10.28 | 12,121 | +0.00(+0.00%) |
Dec 11, 2015 | 10.25 | 10.43 | 10.25 | 10.28 | 13,928 | -0.12(-1.15%) |
Dec 10, 2015 | 10.49 | 10.49 | 10.26 | 10.40 | 10,357 | -0.03(-0.29%) |
Dec 09, 2015 | 10.10 | 10.48 | 10.10 | 10.43 | 26,716 | +0.14(+1.36%) |
Dec 08, 2015 | 10.26 | 10.39 | 9.740 | 10.29 | 149,635 | -0.02(-0.19%) |
Dec 07, 2015 | 10.29 | 10.34 | 10.13 | 10.31 | 30,712 | -0.08(-0.77%) |
Dec 04, 2015 | 10.51 | 10.51 | 10.26 | 10.39 | 44,034 | -0.04(-0.38%) |
Dec 03, 2015 | 10.65 | 10.69 | 10.39 | 10.43 | 25,285 | -0.22(-2.07%) |
Dec 02, 2015 | 10.51 | 10.69 | 10.50 | 10.65 | 21,987 | +0.13(+1.24%) |