Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.990 | 9.090 | 8.795 | 8.990 | 430,830 | +0.02(+0.22%) |
Feb 26, 2016 | 8.910 | 9.110 | 8.750 | 8.970 | 301,331 | +0.11(+1.24%) |
Feb 25, 2016 | 9.000 | 9.010 | 8.650 | 8.860 | 286,567 | -0.07(-0.78%) |
Feb 24, 2016 | 8.790 | 9.020 | 8.525 | 8.930 | 397,933 | +0.05(+0.56%) |
Feb 23, 2016 | 9.170 | 9.220 | 8.820 | 8.880 | 238,795 | -0.30(-3.27%) |
Feb 22, 2016 | 9.080 | 9.360 | 9.040 | 9.180 | 250,852 | +0.21(+2.34%) |
Feb 19, 2016 | 9.300 | 9.400 | 8.770 | 8.970 | 304,796 | -0.36(-3.86%) |
Feb 18, 2016 | 9.330 | 9.370 | 9.000 | 9.330 | 186,348 | +0.04(+0.43%) |
Feb 17, 2016 | 9.160 | 9.370 | 8.755 | 9.290 | 378,306 | +0.18(+1.98%) |
Feb 16, 2016 | 9.430 | 9.770 | 8.860 | 9.110 | 457,752 | -0.17(-1.83%) |
Feb 12, 2016 | 9.370 | 9.280 | 9.280 | 9.280 | 165,100 | -0.02(-0.22%) |
Feb 11, 2016 | 9.040 | 9.360 | 9.040 | 9.300 | 181,241 | +0.10(+1.09%) |
Feb 10, 2016 | 9.370 | 9.460 | 9.160 | 9.200 | 153,598 | -0.12(-1.29%) |
Feb 09, 2016 | 9.030 | 9.300 | 8.550 | 9.320 | 300,976 | +0.17(+1.86%) |
Feb 08, 2016 | 9.260 | 9.320 | 9.015 | 9.150 | 357,315 | -0.23(-2.45%) |
Feb 05, 2016 | 9.850 | 9.850 | 9.330 | 9.380 | 205,247 | -0.54(-5.44%) |
Feb 04, 2016 | 9.850 | 10.06 | 9.830 | 9.920 | 303,266 | +0.03(+0.30%) |
Feb 03, 2016 | 10.09 | 10.09 | 9.540 | 9.890 | 197,047 | -0.09(-0.90%) |
Feb 02, 2016 | 10.20 | 10.20 | 9.860 | 9.980 | 256,838 | -0.32(-3.11%) |
Feb 01, 2016 | 10.07 | 10.43 | 9.890 | 10.30 | 259,075 | +0.20(+1.98%) |
Jan 29, 2016 | 10.00 | 10.17 | 9.980 | 10.10 | 424,755 | +0.18(+1.81%) |
Jan 28, 2016 | 10.28 | 10.48 | 9.870 | 9.920 | 228,970 | -0.27(-2.65%) |
Jan 27, 2016 | 10.29 | 10.48 | 10.04 | 10.19 | 327,670 | -0.18(-1.74%) |
Jan 26, 2016 | 10.22 | 10.38 | 10.01 | 10.37 | 234,307 | +0.22(+2.17%) |
Jan 25, 2016 | 10.32 | 10.46 | 10.10 | 10.15 | 207,260 | -0.25(-2.40%) |
Jan 22, 2016 | 10.50 | 10.58 | 10.19 | 10.40 | 314,878 | +0.09(+0.87%) |
Jan 21, 2016 | 10.03 | 10.55 | 9.840 | 10.31 | 490,470 | +0.33(+3.31%) |
Jan 20, 2016 | 9.450 | 10.21 | 9.360 | 9.980 | 404,548 | +0.40(+4.18%) |
Jan 19, 2016 | 9.660 | 9.770 | 9.370 | 9.580 | 699,661 | +0.03(+0.31%) |
Jan 15, 2016 | 9.470 | 9.550 | 9.550 | 9.550 | 305,700 | -0.24(-2.45%) |
Jan 14, 2016 | 9.190 | 9.850 | 9.160 | 9.790 | 306,898 | +0.60(+6.53%) |
Jan 13, 2016 | 9.650 | 9.830 | 9.130 | 9.190 | 193,405 | -0.45(-4.67%) |
Jan 12, 2016 | 9.580 | 9.810 | 9.260 | 9.640 | 284,292 | +0.19(+2.01%) |
Jan 11, 2016 | 9.090 | 9.550 | 9.090 | 9.450 | 525,139 | -0.16(-1.66%) |
Jan 08, 2016 | 9.630 | 9.890 | 9.095 | 9.610 | 395,995 | +0.02(+0.21%) |
Jan 07, 2016 | 9.180 | 9.630 | 9.115 | 9.590 | 591,693 | +0.20(+2.13%) |
Jan 06, 2016 | 9.340 | 9.605 | 9.270 | 9.390 | 353,345 | -0.10(-1.05%) |
Jan 05, 2016 | 9.760 | 9.760 | 9.340 | 9.490 | 581,628 | -0.22(-2.27%) |
Jan 04, 2016 | 9.670 | 9.750 | 9.410 | 9.710 | 365,008 | -0.16(-1.62%) |
Dec 31, 2015 | 9.950 | 9.870 | 9.870 | 9.870 | 198,900 | -0.17(-1.69%) |
Dec 30, 2015 | 10.12 | 10.19 | 10.04 | 10.04 | 94,659 | -0.14(-1.38%) |
Dec 29, 2015 | 10.18 | 10.25 | 10.09 | 10.18 | 116,029 | +0.07(+0.69%) |
Dec 28, 2015 | 10.06 | 10.24 | 9.660 | 10.11 | 162,037 | -0.01(-0.10%) |
Dec 24, 2015 | 10.16 | 10.12 | 10.12 | 10.12 | 57,000 | -0.01(-0.10%) |
Dec 23, 2015 | 10.05 | 10.23 | 9.740 | 10.13 | 334,809 | +0.11(+1.10%) |
Dec 22, 2015 | 9.710 | 10.03 | 9.155 | 10.02 | 719,028 | +0.32(+3.30%) |
Dec 21, 2015 | 9.840 | 10.15 | 9.600 | 9.700 | 895,483 | -0.08(-0.82%) |
Dec 18, 2015 | 9.930 | 10.08 | 9.690 | 9.780 | 1,157,074 | -0.18(-1.81%) |
Dec 17, 2015 | 10.10 | 10.18 | 9.940 | 9.960 | 244,631 | -0.10(-0.99%) |
Dec 16, 2015 | 10.08 | 10.12 | 9.930 | 10.06 | 410,532 | +0.05(+0.50%) |
Dec 15, 2015 | 10.06 | 10.22 | 9.880 | 10.01 | 373,054 | +0.02(+0.20%) |
Dec 14, 2015 | 10.09 | 10.36 | 9.860 | 9.990 | 315,124 | -0.13(-1.28%) |
Dec 11, 2015 | 10.27 | 10.44 | 10.09 | 10.12 | 283,995 | -0.36(-3.44%) |
Dec 10, 2015 | 10.27 | 10.70 | 10.23 | 10.48 | 453,084 | +0.16(+1.55%) |
Dec 09, 2015 | 10.34 | 10.45 | 10.17 | 10.32 | 174,928 | -0.04(-0.39%) |
Dec 08, 2015 | 10.35 | 10.57 | 10.34 | 10.36 | 198,775 | -0.20(-1.89%) |
Dec 07, 2015 | 10.69 | 10.71 | 10.48 | 10.56 | 89,162 | -0.14(-1.31%) |
Dec 04, 2015 | 10.62 | 10.80 | 10.57 | 10.70 | 112,283 | +0.07(+0.66%) |
Dec 03, 2015 | 10.77 | 10.86 | 10.47 | 10.63 | 172,401 | -0.12(-1.12%) |
Dec 02, 2015 | 10.92 | 10.93 | 10.65 | 10.75 | 142,941 | -0.16(-1.47%) |