Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.630 | 9.730 | 9.560 | 9.610 | 13,535,589 | -0.05(-0.52%) |
Feb 26, 2016 | 9.660 | 9.750 | 9.590 | 9.660 | 7,404,087 | +0.02(+0.21%) |
Feb 25, 2016 | 9.580 | 9.660 | 9.540 | 9.640 | 6,146,333 | +0.07(+0.73%) |
Feb 24, 2016 | 9.400 | 9.575 | 9.220 | 9.570 | 6,107,727 | +0.07(+0.74%) |
Feb 23, 2016 | 9.530 | 9.610 | 9.455 | 9.500 | 7,095,624 | -0.09(-0.94%) |
Feb 22, 2016 | 9.440 | 9.610 | 9.420 | 9.590 | 6,050,467 | +0.23(+2.46%) |
Feb 19, 2016 | 9.250 | 9.420 | 9.180 | 9.360 | 5,869,762 | +0.02(+0.21%) |
Feb 18, 2016 | 9.230 | 9.370 | 9.180 | 9.340 | 6,197,443 | +0.15(+1.63%) |
Feb 17, 2016 | 9.090 | 9.350 | 9.065 | 9.190 | 5,996,451 | +0.17(+1.88%) |
Feb 16, 2016 | 8.900 | 9.040 | 8.720 | 9.020 | 8,340,007 | +0.25(+2.85%) |
Feb 12, 2016 | 8.720 | 8.770 | 8.770 | 8.770 | 7,368,900 | +0.08(+0.92%) |
Feb 11, 2016 | 8.720 | 8.790 | 8.530 | 8.690 | 9,124,844 | -0.19(-2.14%) |
Feb 10, 2016 | 8.840 | 8.990 | 8.790 | 8.880 | 8,252,198 | +0.12(+1.37%) |
Feb 09, 2016 | 8.970 | 9.000 | 8.650 | 8.760 | 9,444,854 | -0.29(-3.20%) |
Feb 08, 2016 | 9.340 | 9.390 | 8.960 | 9.050 | 13,433,245 | -0.41(-4.33%) |
Feb 05, 2016 | 9.400 | 9.580 | 9.360 | 9.460 | 13,074,000 | +0.09(+0.96%) |
Feb 04, 2016 | 9.250 | 9.510 | 9.200 | 9.370 | 9,942,432 | +0.13(+1.41%) |
Feb 03, 2016 | 9.040 | 9.250 | 8.920 | 9.240 | 17,875,092 | +0.29(+3.24%) |
Feb 02, 2016 | 9.330 | 9.360 | 8.910 | 8.950 | 17,337,436 | -0.48(-5.09%) |
Feb 01, 2016 | 9.675 | 9.680 | 9.350 | 9.430 | 19,088,556 | -0.32(-3.28%) |
Jan 29, 2016 | 9.300 | 9.890 | 9.280 | 9.750 | 21,598,816 | +0.52(+5.63%) |
Jan 28, 2016 | 9.310 | 9.740 | 9.160 | 9.230 | 14,398,827 | +0.00(+0.00%) |
Jan 27, 2016 | 9.230 | 9.440 | 9.165 | 9.230 | 9,078,040 | -0.05(-0.54%) |
Jan 26, 2016 | 9.130 | 9.310 | 9.070 | 9.280 | 11,234,350 | +0.18(+1.98%) |
Jan 25, 2016 | 9.040 | 9.190 | 8.940 | 9.100 | 9,534,612 | +0.03(+0.33%) |
Jan 22, 2016 | 9.210 | 9.260 | 9.010 | 9.070 | 6,479,147 | +0.03(+0.33%) |
Jan 21, 2016 | 8.750 | 9.120 | 8.665 | 9.040 | 9,788,842 | +0.28(+3.20%) |
Jan 20, 2016 | 8.750 | 8.840 | 8.480 | 8.760 | 9,355,003 | -0.15(-1.68%) |
Jan 19, 2016 | 9.230 | 9.250 | 8.815 | 8.910 | 7,070,057 | -0.19(-2.09%) |
Jan 15, 2016 | 8.930 | 9.100 | 9.100 | 9.100 | 9,525,300 | -0.08(-0.87%) |
Jan 14, 2016 | 9.270 | 9.390 | 9.060 | 9.180 | 9,522,883 | -0.04(-0.43%) |
Jan 13, 2016 | 9.590 | 9.610 | 9.200 | 9.220 | 5,730,900 | -0.31(-3.25%) |
Jan 12, 2016 | 9.530 | 9.570 | 9.300 | 9.530 | 6,416,466 | +0.13(+1.38%) |
Jan 11, 2016 | 9.640 | 9.660 | 9.240 | 9.400 | 9,157,092 | -0.19(-1.98%) |
Jan 08, 2016 | 9.940 | 9.990 | 9.540 | 9.590 | 11,866,649 | -0.28(-2.84%) |
Jan 07, 2016 | 9.950 | 10.00 | 9.800 | 9.870 | 10,666,407 | -0.28(-2.76%) |
Jan 06, 2016 | 10.13 | 10.19 | 10.03 | 10.15 | 6,917,866 | -0.13(-1.26%) |
Jan 05, 2016 | 10.30 | 10.41 | 10.23 | 10.28 | 6,482,275 | -0.02(-0.19%) |
Jan 04, 2016 | 10.41 | 10.43 | 10.13 | 10.30 | 9,122,552 | -0.33(-3.10%) |
Dec 31, 2015 | 10.67 | 10.63 | 10.63 | 10.63 | 6,304,400 | -0.09(-0.84%) |
Dec 30, 2015 | 10.68 | 10.75 | 10.65 | 10.72 | 4,343,641 | +0.02(+0.19%) |
Dec 29, 2015 | 10.66 | 10.77 | 10.63 | 10.70 | 4,694,034 | +0.05(+0.47%) |
Dec 28, 2015 | 10.82 | 10.83 | 10.56 | 10.65 | 5,822,205 | -0.23(-2.11%) |
Dec 24, 2015 | 10.82 | 10.88 | 10.88 | 10.88 | 3,498,000 | +0.06(+0.55%) |
Dec 23, 2015 | 10.74 | 10.86 | 10.70 | 10.82 | 7,691,781 | +0.12(+1.12%) |
Dec 22, 2015 | 10.35 | 10.72 | 10.31 | 10.70 | 9,080,588 | +0.40(+3.88%) |
Dec 21, 2015 | 10.25 | 10.44 | 10.19 | 10.30 | 8,782,792 | +0.15(+1.48%) |
Dec 18, 2015 | 10.11 | 10.21 | 9.995 | 10.15 | 18,634,420 | -0.04(-0.39%) |
Dec 17, 2015 | 10.28 | 10.41 | 10.06 | 10.19 | 11,590,432 | -0.08(-0.78%) |
Dec 16, 2015 | 10.07 | 10.30 | 10.04 | 10.27 | 7,928,137 | +0.25(+2.50%) |
Dec 15, 2015 | 10.02 | 10.10 | 9.880 | 10.02 | 9,002,759 | +0.16(+1.62%) |
Dec 14, 2015 | 10.06 | 10.10 | 9.700 | 9.860 | 10,090,051 | -0.18(-1.79%) |
Dec 11, 2015 | 9.980 | 10.13 | 9.975 | 10.04 | 12,021,904 | -0.13(-1.28%) |
Dec 10, 2015 | 10.06 | 10.23 | 9.995 | 10.17 | 9,749,489 | +0.15(+1.50%) |
Dec 09, 2015 | 10.05 | 10.28 | 9.950 | 10.02 | 11,850,608 | -0.10(-0.99%) |
Dec 08, 2015 | 10.07 | 10.14 | 9.980 | 10.12 | 8,210,807 | -0.05(-0.49%) |
Dec 07, 2015 | 10.44 | 10.47 | 10.14 | 10.17 | 8,443,586 | -0.31(-2.96%) |
Dec 04, 2015 | 10.36 | 10.62 | 10.36 | 10.48 | 13,788,176 | +0.12(+1.16%) |
Dec 03, 2015 | 10.44 | 10.48 | 10.25 | 10.36 | 20,348,256 | -0.01(-0.10%) |
Dec 02, 2015 | 10.70 | 10.71 | 10.38 | 10.37 | 7,939,882 | -0.32(-2.99%) |