Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.39 | 13.01 | 12.31 | 12.44 | 207,591 | +0.18(+1.45%) |
Feb 26, 2016 | 12.60 | 12.90 | 12.21 | 12.26 | 137,119 | -0.30(-2.39%) |
Feb 25, 2016 | 12.29 | 12.58 | 12.16 | 12.56 | 186,777 | +0.08(+0.68%) |
Feb 24, 2016 | 11.87 | 12.51 | 11.61 | 12.48 | 259,730 | +0.83(+7.09%) |
Feb 23, 2016 | 11.51 | 11.77 | 11.27 | 11.65 | 206,732 | +0.12(+1.06%) |
Feb 22, 2016 | 10.96 | 11.82 | 10.54 | 11.53 | 234,232 | +0.59(+5.41%) |
Feb 19, 2016 | 10.72 | 10.97 | 10.11 | 10.94 | 251,145 | +0.16(+1.48%) |
Feb 18, 2016 | 10.27 | 11.31 | 9.399 | 10.78 | 352,442 | +0.38(+3.61%) |
Feb 17, 2016 | 10.95 | 10.95 | 10.38 | 10.40 | 267,166 | -0.27(-2.55%) |
Feb 16, 2016 | 9.287 | 10.71 | 9.268 | 10.68 | 283,877 | +1.66(+18.44%) |
Feb 12, 2016 | 8.770 | 9.014 | 9.014 | 9.014 | 163,473 | +0.32(+3.67%) |
Feb 11, 2016 | 7.934 | 8.873 | 7.887 | 8.695 | 190,391 | +0.72(+9.07%) |
Feb 10, 2016 | 7.756 | 8.235 | 7.437 | 7.972 | 159,996 | +0.29(+3.79%) |
Feb 09, 2016 | 7.728 | 7.841 | 7.474 | 7.681 | 160,452 | -0.18(-2.27%) |
Feb 08, 2016 | 7.634 | 7.953 | 7.446 | 7.859 | 140,687 | +0.20(+2.57%) |
Feb 05, 2016 | 7.690 | 8.179 | 7.606 | 7.662 | 131,756 | -0.05(-0.61%) |
Feb 04, 2016 | 7.446 | 7.760 | 7.371 | 7.709 | 144,967 | +0.27(+3.66%) |
Feb 03, 2016 | 7.240 | 7.498 | 6.995 | 7.437 | 122,121 | +0.22(+2.99%) |
Feb 02, 2016 | 7.456 | 7.465 | 7.024 | 7.221 | 135,498 | -0.35(-4.59%) |
Feb 01, 2016 | 7.230 | 7.625 | 6.657 | 7.568 | 167,359 | +0.41(+5.77%) |
Jan 29, 2016 | 6.911 | 7.312 | 6.808 | 7.155 | 168,123 | +0.25(+3.67%) |
Jan 28, 2016 | 6.704 | 6.920 | 6.413 | 6.902 | 218,438 | +0.22(+3.23%) |
Jan 27, 2016 | 6.958 | 7.249 | 6.470 | 6.686 | 338,620 | -0.52(-7.17%) |
Jan 26, 2016 | 7.033 | 7.465 | 6.610 | 7.202 | 162,811 | +0.16(+2.27%) |
Jan 25, 2016 | 7.221 | 7.343 | 6.826 | 7.042 | 223,734 | +0.07(+0.94%) |
Jan 22, 2016 | 7.014 | 7.343 | 6.826 | 6.977 | 117,379 | +0.03(+0.41%) |
Jan 21, 2016 | 6.470 | 7.136 | 6.338 | 6.949 | 142,835 | +0.53(+8.19%) |
Jan 20, 2016 | 6.310 | 6.564 | 6.113 | 6.423 | 187,759 | -0.02(-0.29%) |
Jan 19, 2016 | 6.704 | 7.193 | 6.319 | 6.441 | 147,898 | -0.38(-5.51%) |
Jan 15, 2016 | 6.873 | 6.817 | 6.817 | 6.817 | 157,190 | -0.28(-3.97%) |
Jan 14, 2016 | 7.024 | 7.409 | 6.920 | 7.099 | 162,033 | +0.14(+2.02%) |
Jan 13, 2016 | 7.146 | 7.390 | 6.920 | 6.958 | 196,491 | -0.22(-3.01%) |
Jan 12, 2016 | 7.174 | 7.296 | 7.033 | 7.174 | 204,402 | +0.04(+0.53%) |
Jan 11, 2016 | 7.052 | 7.249 | 6.920 | 7.136 | 192,116 | +0.14(+2.01%) |
Jan 08, 2016 | 7.512 | 7.559 | 6.939 | 6.995 | 440,834 | -0.54(-7.22%) |
Jan 07, 2016 | 8.047 | 8.103 | 7.498 | 7.540 | 194,962 | -0.65(-7.91%) |
Jan 06, 2016 | 8.470 | 8.554 | 8.188 | 8.188 | 107,708 | -0.43(-5.01%) |
Jan 05, 2016 | 8.629 | 8.728 | 8.319 | 8.620 | 158,265 | +0.06(+0.66%) |
Jan 04, 2016 | 8.761 | 9.014 | 8.197 | 8.564 | 170,081 | -0.38(-4.30%) |
Dec 31, 2015 | 8.939 | 8.949 | 8.949 | 8.949 | 138,766 | +0.02(+0.21%) |
Dec 30, 2015 | 8.920 | 9.067 | 8.704 | 8.930 | 89,655 | +0.00(+0.00%) |
Dec 29, 2015 | 8.686 | 8.977 | 8.634 | 8.930 | 92,435 | +0.28(+3.26%) |
Dec 28, 2015 | 8.789 | 8.789 | 8.488 | 8.648 | 166,574 | -0.23(-2.54%) |
Dec 24, 2015 | 8.488 | 8.873 | 8.873 | 8.873 | 97,125 | +0.34(+3.96%) |
Dec 23, 2015 | 9.493 | 9.578 | 8.301 | 8.535 | 371,695 | -0.86(-9.19%) |
Dec 22, 2015 | 8.798 | 9.409 | 8.545 | 9.399 | 134,237 | +0.62(+7.06%) |
Dec 21, 2015 | 8.139 | 8.826 | 8.130 | 8.780 | 240,807 | +0.71(+8.86%) |
Dec 18, 2015 | 7.861 | 8.074 | 7.684 | 8.065 | 768,337 | +0.19(+2.48%) |
Dec 17, 2015 | 8.297 | 8.436 | 7.851 | 7.870 | 212,753 | -0.41(-4.93%) |
Dec 16, 2015 | 8.659 | 8.724 | 8.148 | 8.278 | 196,686 | -0.34(-3.98%) |
Dec 15, 2015 | 8.473 | 8.826 | 8.473 | 8.622 | 129,686 | +0.13(+1.53%) |
Dec 14, 2015 | 8.947 | 9.021 | 8.371 | 8.492 | 154,650 | -0.52(-5.77%) |
Dec 11, 2015 | 9.067 | 9.225 | 8.891 | 9.012 | 76,801 | -0.19(-2.12%) |
Dec 10, 2015 | 9.485 | 9.627 | 9.160 | 9.206 | 87,260 | -0.25(-2.65%) |
Dec 09, 2015 | 9.735 | 9.735 | 9.429 | 9.457 | 62,374 | -0.29(-2.95%) |
Dec 08, 2015 | 9.689 | 9.902 | 9.411 | 9.745 | 60,955 | +0.03(+0.29%) |
Dec 07, 2015 | 10.13 | 10.17 | 9.643 | 9.717 | 80,907 | -0.46(-4.56%) |
Dec 04, 2015 | 10.40 | 10.62 | 10.15 | 10.18 | 84,129 | -0.18(-1.70%) |
Dec 03, 2015 | 10.88 | 10.88 | 10.04 | 10.36 | 63,389 | -0.55(-5.02%) |
Dec 02, 2015 | 10.26 | 10.93 | 10.16 | 10.90 | 111,051 | +0.66(+6.43%) |