Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.688 | 9.715 | 9.611 | 9.611 | 94,594 | -0.02(-0.17%) |
Feb 26, 2016 | 9.627 | 9.688 | 9.627 | 9.627 | 45,886 | +0.01(+0.06%) |
Feb 25, 2016 | 9.463 | 9.627 | 9.419 | 9.622 | 99,717 | +0.08(+0.86%) |
Feb 24, 2016 | 9.424 | 9.551 | 9.337 | 9.540 | 157,228 | +0.00(+0.00%) |
Feb 23, 2016 | 9.688 | 9.688 | 9.540 | 9.540 | 123,907 | -0.15(-1.53%) |
Feb 22, 2016 | 9.671 | 9.748 | 9.638 | 9.688 | 128,296 | +0.04(+0.46%) |
Feb 19, 2016 | 9.501 | 9.649 | 9.501 | 9.644 | 91,650 | +0.12(+1.27%) |
Feb 18, 2016 | 9.682 | 9.682 | 9.485 | 9.523 | 228,613 | -0.13(-1.31%) |
Feb 17, 2016 | 9.557 | 9.676 | 9.541 | 9.649 | 208,635 | +0.11(+1.13%) |
Feb 16, 2016 | 9.579 | 9.590 | 9.438 | 9.541 | 210,634 | +0.04(+0.40%) |
Feb 12, 2016 | 9.482 | 9.503 | 9.503 | 9.503 | 131,562 | +0.04(+0.40%) |
Feb 11, 2016 | 9.390 | 9.471 | 9.314 | 9.465 | 183,101 | -0.11(-1.13%) |
Feb 10, 2016 | 9.568 | 9.856 | 9.563 | 9.574 | 87,662 | -0.02(-0.23%) |
Feb 09, 2016 | 9.314 | 9.595 | 9.281 | 9.595 | 133,486 | +0.15(+1.60%) |
Feb 08, 2016 | 9.639 | 9.687 | 9.335 | 9.444 | 152,926 | -0.31(-3.22%) |
Feb 05, 2016 | 9.839 | 9.860 | 9.725 | 9.758 | 172,346 | -0.05(-0.50%) |
Feb 04, 2016 | 9.703 | 9.823 | 9.703 | 9.806 | 110,346 | +0.06(+0.61%) |
Feb 03, 2016 | 9.660 | 9.785 | 9.579 | 9.747 | 139,330 | +0.14(+1.46%) |
Feb 02, 2016 | 9.644 | 9.687 | 9.590 | 9.606 | 128,938 | -0.22(-2.20%) |
Feb 01, 2016 | 9.741 | 9.855 | 9.639 | 9.823 | 137,706 | +0.02(+0.17%) |
Jan 29, 2016 | 9.649 | 9.871 | 9.574 | 9.806 | 186,103 | +0.23(+2.43%) |
Jan 28, 2016 | 9.530 | 9.617 | 9.530 | 9.574 | 269,204 | +0.05(+0.51%) |
Jan 27, 2016 | 9.552 | 9.644 | 9.384 | 9.525 | 103,509 | -0.07(-0.73%) |
Jan 26, 2016 | 9.649 | 9.703 | 9.547 | 9.595 | 224,511 | +0.02(+0.17%) |
Jan 25, 2016 | 9.747 | 9.771 | 9.487 | 9.579 | 211,786 | -0.19(-1.99%) |
Jan 22, 2016 | 9.287 | 9.774 | 9.287 | 9.774 | 263,398 | +0.54(+5.86%) |
Jan 21, 2016 | 9.184 | 9.460 | 9.176 | 9.233 | 359,404 | +0.09(+0.95%) |
Jan 20, 2016 | 9.373 | 9.444 | 9.025 | 9.146 | 149,541 | -0.29(-3.10%) |
Jan 19, 2016 | 9.502 | 9.663 | 9.310 | 9.438 | 288,612 | -0.01(-0.11%) |
Jan 15, 2016 | 9.833 | 9.449 | 9.449 | 9.449 | 695,525 | -0.64(-6.35%) |
Jan 14, 2016 | 9.892 | 10.15 | 9.839 | 10.09 | 203,929 | +0.20(+2.05%) |
Jan 13, 2016 | 10.24 | 10.25 | 9.855 | 9.887 | 298,942 | -0.32(-3.14%) |
Jan 12, 2016 | 10.36 | 10.46 | 10.15 | 10.21 | 90,107 | -0.15(-1.44%) |
Jan 11, 2016 | 10.45 | 10.53 | 10.28 | 10.36 | 202,863 | -0.06(-0.56%) |
Jan 08, 2016 | 10.54 | 10.65 | 10.38 | 10.42 | 115,629 | -0.08(-0.76%) |
Jan 07, 2016 | 10.68 | 10.77 | 10.50 | 10.50 | 107,146 | -0.31(-2.91%) |
Jan 06, 2016 | 10.78 | 10.87 | 10.75 | 10.81 | 107,177 | -0.05(-0.49%) |
Jan 05, 2016 | 10.94 | 10.98 | 10.84 | 10.86 | 69,380 | -0.06(-0.54%) |
Jan 04, 2016 | 10.78 | 10.93 | 10.77 | 10.92 | 133,213 | +0.01(+0.10%) |
Dec 31, 2015 | 10.80 | 10.91 | 10.91 | 10.91 | 146,860 | +0.10(+0.89%) |
Dec 30, 2015 | 10.78 | 10.85 | 10.78 | 10.82 | 184,553 | +0.01(+0.10%) |
Dec 29, 2015 | 10.75 | 10.88 | 10.73 | 10.80 | 149,093 | +0.04(+0.35%) |
Dec 28, 2015 | 10.84 | 10.86 | 10.74 | 10.77 | 149,059 | -0.03(-0.30%) |
Dec 24, 2015 | 10.77 | 10.80 | 10.80 | 10.80 | 68,747 | +0.09(+0.80%) |
Dec 23, 2015 | 10.53 | 10.81 | 10.48 | 10.71 | 255,768 | +0.28(+2.71%) |
Dec 22, 2015 | 10.45 | 10.51 | 10.39 | 10.43 | 230,356 | -0.05(-0.46%) |
Dec 21, 2015 | 10.33 | 10.48 | 10.26 | 10.48 | 221,792 | +0.22(+2.16%) |
Dec 18, 2015 | 10.19 | 10.32 | 10.18 | 10.26 | 149,412 | +0.12(+1.14%) |
Dec 17, 2015 | 10.53 | 10.53 | 10.13 | 10.14 | 304,784 | -0.36(-3.42%) |
Dec 16, 2015 | 10.22 | 10.53 | 10.22 | 10.50 | 178,722 | +0.28(+2.79%) |
Dec 15, 2015 | 10.55 | 10.65 | 10.22 | 10.22 | 342,748 | -0.44(-4.16%) |
Dec 14, 2015 | 11.07 | 11.08 | 10.62 | 10.66 | 199,031 | -0.49(-4.35%) |
Dec 11, 2015 | 11.25 | 11.31 | 11.02 | 11.14 | 144,368 | -0.21(-1.81%) |
Dec 10, 2015 | 11.20 | 11.39 | 11.13 | 11.35 | 137,396 | +0.09(+0.80%) |
Dec 09, 2015 | 11.43 | 11.56 | 11.20 | 11.26 | 268,973 | -0.23(-1.97%) |
Dec 08, 2015 | 11.25 | 11.60 | 11.24 | 11.49 | 259,995 | +0.08(+0.69%) |
Dec 07, 2015 | 11.70 | 11.70 | 11.21 | 11.41 | 179,700 | -0.38(-3.26%) |
Dec 04, 2015 | 11.74 | 11.83 | 11.69 | 11.79 | 98,988 | +0.02(+0.13%) |
Dec 03, 2015 | 11.82 | 11.82 | 11.69 | 11.78 | 95,378 | -0.09(-0.80%) |
Dec 02, 2015 | 11.86 | 11.96 | 11.64 | 11.87 | 252,525 | -0.06(-0.53%) |
Dec 01, 2015 | 11.79 | 11.95 | 11.74 | 11.93 | 133,962 | +0.22(+1.89%) |
Nov 30, 2015 | 11.72 | 11.72 | 11.53 | 11.71 | 95,723 | -0.04(-0.31%) |
Nov 27, 2015 | 11.60 | 11.75 | 11.58 | 11.75 | 43,800 | +0.13(+1.09%) |
Nov 25, 2015 | 11.60 | 11.62 | 11.62 | 11.62 | 136,899 | +0.02(+0.18%) |
Nov 24, 2015 | 11.71 | 11.77 | 11.54 | 11.60 | 135,052 | -0.12(-1.03%) |
Nov 23, 2015 | 11.99 | 11.99 | 11.64 | 11.72 | 97,560 | -0.27(-2.24%) |
Nov 20, 2015 | 11.69 | 12.13 | 11.64 | 11.99 | 240,350 | +0.27(+2.34%) |
Nov 19, 2015 | 11.78 | 11.78 | 11.67 | 11.72 | 76,288 | -0.06(-0.49%) |
Nov 18, 2015 | 11.63 | 11.80 | 11.45 | 11.78 | 107,417 | +0.13(+1.07%) |
Nov 17, 2015 | 11.63 | 11.68 | 11.53 | 11.65 | 68,681 | +0.04(+0.32%) |
Nov 16, 2015 | 11.40 | 11.66 | 11.40 | 11.61 | 120,963 | +0.17(+1.50%) |
Nov 13, 2015 | 11.57 | 11.75 | 11.31 | 11.44 | 111,620 | -0.17(-1.48%) |
Nov 12, 2015 | 11.78 | 11.83 | 11.59 | 11.61 | 306,766 | -0.19(-1.64%) |
Nov 11, 2015 | 11.80 | 11.87 | 11.74 | 11.81 | 473,641 | -0.02(-0.18%) |
Nov 10, 2015 | 11.80 | 11.84 | 11.74 | 11.83 | 91,805 | +0.07(+0.58%) |
Nov 09, 2015 | 11.88 | 11.96 | 11.70 | 11.76 | 129,147 | -0.19(-1.57%) |
Nov 06, 2015 | 11.97 | 11.97 | 11.87 | 11.95 | 94,897 | -0.08(-0.65%) |
Nov 05, 2015 | 11.86 | 12.06 | 11.77 | 12.03 | 143,984 | +0.18(+1.54%) |
Nov 04, 2015 | 11.95 | 12.05 | 11.81 | 11.84 | 142,681 | -0.11(-0.92%) |
Nov 03, 2015 | 12.02 | 12.09 | 11.79 | 11.95 | 220,916 | -0.18(-1.46%) |
Nov 02, 2015 | 11.94 | 12.18 | 11.85 | 12.13 | 159,874 | +0.21(+1.79%) |
Oct 30, 2015 | 11.94 | 11.98 | 11.68 | 11.92 | 164,138 | -0.06(-0.48%) |
Oct 29, 2015 | 12.07 | 12.07 | 11.94 | 11.97 | 146,215 | -0.13(-1.03%) |
Oct 28, 2015 | 12.18 | 12.20 | 11.99 | 12.10 | 103,546 | -0.10(-0.81%) |
Oct 27, 2015 | 12.39 | 12.39 | 12.18 | 12.20 | 96,666 | -0.29(-2.34%) |
Oct 26, 2015 | 12.42 | 12.56 | 12.42 | 12.49 | 71,351 | +0.02(+0.17%) |
Oct 23, 2015 | 12.52 | 12.61 | 12.42 | 12.47 | 142,219 | -0.02(-0.12%) |
Oct 22, 2015 | 12.48 | 12.70 | 12.45 | 12.49 | 124,039 | +0.02(+0.17%) |
Oct 21, 2015 | 12.76 | 12.81 | 12.42 | 12.47 | 233,500 | -0.40(-3.08%) |
Oct 20, 2015 | 13.04 | 13.06 | 12.81 | 12.86 | 157,712 | -0.20(-1.55%) |
Oct 19, 2015 | 12.99 | 13.14 | 12.96 | 13.06 | 135,549 | -0.01(-0.04%) |
Oct 16, 2015 | 12.80 | 13.11 | 12.76 | 13.07 | 100,722 | +0.27(+2.07%) |
Oct 15, 2015 | 12.73 | 12.84 | 12.56 | 12.80 | 126,045 | +0.02(+0.12%) |
Oct 14, 2015 | 12.87 | 13.01 | 12.56 | 12.79 | 106,346 | -0.10(-0.81%) |
Oct 13, 2015 | 13.00 | 13.06 | 12.86 | 12.89 | 129,703 | -0.17(-1.31%) |
Oct 12, 2015 | 13.00 | 13.30 | 12.87 | 13.06 | 178,620 | +0.00(+0.00%) |
Oct 09, 2015 | 12.48 | 13.15 | 12.41 | 13.06 | 439,489 | +0.55(+4.37%) |
Oct 08, 2015 | 12.08 | 12.52 | 11.99 | 12.52 | 362,825 | +0.44(+3.66%) |
Oct 07, 2015 | 12.14 | 12.49 | 11.94 | 12.08 | 295,995 | +0.26(+2.20%) |