Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.130 | 9.583 | 9.045 | 9.243 | 2,082,560 | +0.11(+1.24%) |
Feb 26, 2016 | 8.648 | 9.715 | 8.507 | 9.130 | 1,989,621 | +0.86(+10.39%) |
Feb 25, 2016 | 8.299 | 8.459 | 8.214 | 8.271 | 786,456 | +0.04(+0.46%) |
Feb 24, 2016 | 7.893 | 8.271 | 7.789 | 8.233 | 1,039,163 | +0.25(+3.07%) |
Feb 23, 2016 | 8.072 | 8.101 | 7.855 | 7.987 | 1,163,735 | -0.10(-1.28%) |
Feb 22, 2016 | 7.921 | 8.313 | 7.921 | 8.091 | 1,198,609 | +0.26(+3.38%) |
Feb 19, 2016 | 7.912 | 8.063 | 7.662 | 7.827 | 1,103,691 | -0.11(-1.43%) |
Feb 18, 2016 | 7.770 | 8.417 | 7.723 | 7.940 | 2,334,888 | +0.06(+0.72%) |
Feb 17, 2016 | 7.761 | 8.035 | 7.756 | 7.884 | 891,314 | +0.14(+1.83%) |
Feb 16, 2016 | 7.119 | 7.770 | 7.053 | 7.742 | 1,775,634 | +0.66(+9.33%) |
Feb 12, 2016 | 7.147 | 7.081 | 7.081 | 7.081 | 639,740 | -0.04(-0.53%) |
Feb 11, 2016 | 7.279 | 7.317 | 6.920 | 7.119 | 1,174,393 | -0.33(-4.44%) |
Feb 10, 2016 | 7.478 | 7.591 | 7.308 | 7.449 | 1,179,790 | +0.07(+0.90%) |
Feb 09, 2016 | 7.430 | 7.610 | 7.223 | 7.383 | 1,208,667 | -0.17(-2.25%) |
Feb 08, 2016 | 8.006 | 8.035 | 7.341 | 7.553 | 3,036,582 | -0.59(-7.19%) |
Feb 05, 2016 | 8.535 | 8.582 | 8.044 | 8.138 | 1,624,975 | -0.45(-5.27%) |
Feb 04, 2016 | 8.422 | 8.771 | 8.365 | 8.592 | 914,883 | +0.14(+1.68%) |
Feb 03, 2016 | 8.658 | 8.658 | 8.120 | 8.450 | 929,818 | -0.11(-1.32%) |
Feb 02, 2016 | 8.950 | 8.979 | 8.526 | 8.563 | 1,051,475 | -0.53(-5.82%) |
Feb 01, 2016 | 8.903 | 9.224 | 8.790 | 9.092 | 1,228,543 | +0.09(+1.05%) |
Jan 29, 2016 | 8.422 | 9.035 | 8.384 | 8.998 | 1,567,118 | +0.64(+7.68%) |
Jan 28, 2016 | 8.856 | 8.903 | 8.280 | 8.356 | 1,012,081 | -0.37(-4.22%) |
Jan 27, 2016 | 8.771 | 9.026 | 8.667 | 8.724 | 3,037,744 | -0.06(-0.65%) |
Jan 26, 2016 | 8.620 | 8.865 | 8.497 | 8.780 | 1,257,441 | +0.18(+2.09%) |
Jan 25, 2016 | 8.856 | 9.026 | 8.592 | 8.601 | 693,996 | -0.41(-4.51%) |
Jan 22, 2016 | 9.168 | 9.253 | 8.913 | 9.007 | 736,301 | +0.03(+0.32%) |
Jan 21, 2016 | 9.092 | 9.441 | 8.946 | 8.979 | 1,121,905 | -0.11(-1.25%) |
Jan 20, 2016 | 8.884 | 9.149 | 8.374 | 9.092 | 1,533,368 | +0.05(+0.52%) |
Jan 19, 2016 | 9.696 | 9.729 | 8.941 | 9.045 | 1,487,289 | -0.58(-5.99%) |
Jan 15, 2016 | 9.328 | 9.621 | 9.621 | 9.621 | 1,641,823 | +0.04(+0.39%) |
Jan 14, 2016 | 9.734 | 9.734 | 9.319 | 9.583 | 1,873,847 | -0.12(-1.26%) |
Jan 13, 2016 | 10.43 | 10.69 | 9.677 | 9.706 | 1,166,917 | -0.73(-6.97%) |
Jan 12, 2016 | 10.68 | 10.85 | 10.13 | 10.43 | 1,972,024 | -0.17(-1.60%) |
Jan 11, 2016 | 9.932 | 11.19 | 9.932 | 10.60 | 2,744,963 | +0.70(+7.05%) |
Jan 08, 2016 | 10.17 | 10.24 | 9.791 | 9.904 | 1,677,720 | -0.25(-2.42%) |
Jan 07, 2016 | 10.71 | 10.77 | 10.14 | 10.15 | 869,046 | -0.77(-7.09%) |
Jan 06, 2016 | 11.18 | 11.22 | 10.80 | 10.92 | 827,335 | -0.41(-3.58%) |
Jan 05, 2016 | 11.24 | 11.42 | 11.24 | 11.33 | 754,840 | +0.08(+0.76%) |
Jan 04, 2016 | 11.07 | 11.30 | 10.82 | 11.24 | 1,166,300 | +0.00(+0.00%) |
Dec 31, 2015 | 11.56 | 11.24 | 11.24 | 11.24 | 942,663 | -0.41(-3.48%) |
Dec 30, 2015 | 11.74 | 11.82 | 11.52 | 11.65 | 632,487 | -0.08(-0.64%) |
Dec 29, 2015 | 11.62 | 11.77 | 11.56 | 11.73 | 476,328 | +0.13(+1.14%) |
Dec 28, 2015 | 11.74 | 11.74 | 11.42 | 11.59 | 762,733 | -0.18(-1.52%) |
Dec 24, 2015 | 11.79 | 11.77 | 11.77 | 11.77 | 165,866 | -0.03(-0.24%) |
Dec 23, 2015 | 11.59 | 11.81 | 11.43 | 11.80 | 665,175 | +0.24(+2.04%) |
Dec 22, 2015 | 11.34 | 11.70 | 11.23 | 11.57 | 758,284 | +0.24(+2.08%) |
Dec 21, 2015 | 11.38 | 11.61 | 11.27 | 11.33 | 997,080 | -0.01(-0.08%) |
Dec 18, 2015 | 11.58 | 11.67 | 11.32 | 11.34 | 2,737,464 | -0.34(-2.91%) |
Dec 17, 2015 | 11.50 | 11.77 | 11.43 | 11.68 | 903,575 | +0.21(+1.81%) |
Dec 16, 2015 | 11.44 | 11.66 | 11.33 | 11.47 | 663,825 | +0.08(+0.75%) |
Dec 15, 2015 | 11.15 | 11.42 | 11.15 | 11.39 | 922,865 | +0.33(+2.99%) |
Dec 14, 2015 | 11.68 | 11.70 | 11.02 | 11.06 | 1,719,524 | -0.60(-5.18%) |
Dec 11, 2015 | 11.69 | 11.73 | 11.46 | 11.66 | 1,375,953 | -0.21(-1.75%) |
Dec 10, 2015 | 11.37 | 11.95 | 11.37 | 11.87 | 1,304,351 | +0.47(+4.14%) |
Dec 09, 2015 | 11.11 | 11.67 | 11.11 | 11.40 | 1,314,211 | +0.25(+2.20%) |
Dec 08, 2015 | 11.17 | 11.26 | 10.97 | 11.15 | 863,777 | -0.14(-1.25%) |
Dec 07, 2015 | 11.57 | 11.57 | 11.20 | 11.29 | 932,856 | -0.28(-2.45%) |
Dec 04, 2015 | 11.21 | 11.58 | 11.16 | 11.58 | 1,257,704 | +0.34(+3.03%) |
Dec 03, 2015 | 11.16 | 11.64 | 11.07 | 11.24 | 1,369,155 | +0.16(+1.45%) |
Dec 02, 2015 | 11.29 | 11.37 | 10.92 | 11.07 | 1,540,988 | -0.26(-2.33%) |