Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.300 | 9.584 | 9.300 | 9.542 | 3,520,102 | +0.33(+3.63%) |
Feb 26, 2016 | 9.024 | 9.475 | 9.016 | 9.208 | 2,762,274 | +0.41(+4.65%) |
Feb 25, 2016 | 8.857 | 8.966 | 8.590 | 8.798 | 1,998,371 | -0.07(-0.75%) |
Feb 24, 2016 | 8.498 | 8.940 | 8.372 | 8.865 | 4,099,045 | +0.08(+0.86%) |
Feb 23, 2016 | 8.982 | 9.149 | 8.765 | 8.790 | 2,320,301 | -0.35(-3.84%) |
Feb 22, 2016 | 9.041 | 9.283 | 9.007 | 9.141 | 2,568,658 | +0.33(+3.70%) |
Feb 19, 2016 | 8.840 | 8.882 | 8.673 | 8.815 | 3,268,858 | -0.27(-2.94%) |
Feb 18, 2016 | 9.283 | 9.300 | 8.999 | 9.082 | 3,784,145 | -0.08(-0.91%) |
Feb 17, 2016 | 8.940 | 9.199 | 8.782 | 9.166 | 4,080,997 | +0.42(+4.78%) |
Feb 16, 2016 | 8.874 | 8.949 | 8.648 | 8.748 | 2,983,376 | +0.00(+0.00%) |
Feb 12, 2016 | 8.531 | 8.748 | 8.748 | 8.748 | 2,996,446 | +0.38(+4.60%) |
Feb 11, 2016 | 7.712 | 8.715 | 7.604 | 8.364 | 6,807,474 | +0.24(+2.98%) |
Feb 10, 2016 | 8.857 | 8.865 | 8.101 | 8.122 | 9,536,373 | -0.75(-8.47%) |
Feb 09, 2016 | 9.199 | 9.316 | 8.874 | 8.874 | 4,028,479 | -0.49(-5.26%) |
Feb 08, 2016 | 9.634 | 9.784 | 9.367 | 9.367 | 3,833,964 | -0.48(-4.84%) |
Feb 05, 2016 | 9.935 | 10.06 | 9.793 | 9.843 | 6,474,796 | -0.21(-2.08%) |
Feb 04, 2016 | 10.29 | 10.39 | 9.935 | 10.05 | 4,604,258 | -0.01(-0.08%) |
Feb 03, 2016 | 9.676 | 10.09 | 9.316 | 10.06 | 3,616,125 | +0.62(+6.55%) |
Feb 02, 2016 | 9.684 | 9.726 | 9.392 | 9.442 | 2,632,083 | -0.53(-5.36%) |
Feb 01, 2016 | 10.11 | 10.19 | 9.835 | 9.977 | 4,061,646 | -0.29(-2.85%) |
Jan 29, 2016 | 10.34 | 10.57 | 10.01 | 10.27 | 3,179,531 | +0.03(+0.33%) |
Jan 28, 2016 | 10.45 | 10.49 | 9.901 | 10.24 | 4,764,814 | +0.21(+2.08%) |
Jan 27, 2016 | 10.11 | 10.33 | 9.575 | 10.03 | 5,358,207 | -0.17(-1.64%) |
Jan 26, 2016 | 10.36 | 10.43 | 9.968 | 10.19 | 5,910,916 | +0.05(+0.49%) |
Jan 25, 2016 | 10.24 | 10.48 | 10.14 | 10.14 | 3,084,320 | -0.38(-3.57%) |
Jan 22, 2016 | 10.47 | 10.71 | 10.41 | 10.52 | 3,639,286 | +0.60(+6.07%) |
Jan 21, 2016 | 9.667 | 10.14 | 9.534 | 9.918 | 3,759,444 | +0.38(+4.03%) |
Jan 20, 2016 | 9.567 | 9.718 | 8.991 | 9.534 | 3,697,417 | -0.34(-3.47%) |
Jan 19, 2016 | 9.851 | 9.985 | 9.634 | 9.876 | 3,394,207 | +0.03(+0.25%) |
Jan 15, 2016 | 9.417 | 9.851 | 9.851 | 9.851 | 2,191,713 | -0.20(-1.99%) |
Jan 14, 2016 | 9.492 | 10.10 | 9.342 | 10.05 | 2,945,533 | +0.53(+5.62%) |
Jan 13, 2016 | 9.835 | 10.10 | 9.367 | 9.517 | 2,993,510 | -0.18(-1.89%) |
Jan 12, 2016 | 9.726 | 9.751 | 9.392 | 9.701 | 3,394,330 | +0.13(+1.31%) |
Jan 11, 2016 | 9.743 | 9.768 | 9.350 | 9.575 | 4,448,834 | -0.17(-1.72%) |
Jan 08, 2016 | 9.910 | 9.951 | 9.592 | 9.743 | 4,957,656 | -0.13(-1.35%) |
Jan 07, 2016 | 10.04 | 10.18 | 9.793 | 9.876 | 3,755,887 | -0.43(-4.14%) |
Jan 06, 2016 | 10.02 | 10.34 | 9.985 | 10.30 | 3,831,290 | -0.06(-0.56%) |
Jan 05, 2016 | 10.34 | 10.43 | 10.16 | 10.36 | 2,039,633 | -0.03(-0.24%) |
Jan 04, 2016 | 10.47 | 10.54 | 10.15 | 10.39 | 3,149,981 | -0.16(-1.51%) |
Dec 31, 2015 | 10.43 | 10.54 | 10.54 | 10.54 | 1,884,732 | +0.08(+0.80%) |
Dec 30, 2015 | 10.53 | 10.72 | 10.39 | 10.46 | 1,697,119 | -0.26(-2.42%) |
Dec 29, 2015 | 10.78 | 10.90 | 10.65 | 10.72 | 2,097,143 | +0.18(+1.66%) |
Dec 28, 2015 | 10.69 | 10.78 | 10.52 | 10.54 | 1,438,842 | -0.32(-2.92%) |
Dec 24, 2015 | 10.86 | 10.86 | 10.86 | 10.86 | 1,258,323 | +0.00(+0.00%) |
Dec 23, 2015 | 10.65 | 10.97 | 10.61 | 10.86 | 1,975,082 | +0.45(+4.33%) |
Dec 22, 2015 | 10.29 | 10.48 | 10.11 | 10.41 | 1,938,738 | +0.13(+1.22%) |
Dec 21, 2015 | 10.49 | 10.63 | 10.21 | 10.29 | 1,857,844 | -0.23(-2.15%) |
Dec 18, 2015 | 10.39 | 10.83 | 10.39 | 10.51 | 2,305,196 | +0.05(+0.48%) |
Dec 17, 2015 | 10.60 | 10.64 | 10.29 | 10.46 | 2,206,508 | -0.18(-1.73%) |
Dec 16, 2015 | 10.69 | 10.80 | 10.44 | 10.64 | 1,887,852 | -0.16(-1.47%) |
Dec 15, 2015 | 10.63 | 10.95 | 10.59 | 10.80 | 1,896,817 | +0.32(+3.03%) |
Dec 14, 2015 | 10.52 | 10.61 | 10.24 | 10.49 | 2,623,396 | -0.11(-1.03%) |
Dec 11, 2015 | 10.92 | 10.95 | 10.57 | 10.59 | 2,237,994 | -0.52(-4.66%) |
Dec 10, 2015 | 11.16 | 11.50 | 11.05 | 11.11 | 3,548,943 | -0.25(-2.18%) |
Dec 09, 2015 | 11.35 | 11.77 | 11.20 | 11.36 | 2,165,808 | +0.06(+0.51%) |
Dec 08, 2015 | 10.97 | 11.43 | 10.81 | 11.30 | 2,580,410 | +0.08(+0.74%) |
Dec 07, 2015 | 11.53 | 11.53 | 11.15 | 11.22 | 1,866,216 | -0.62(-5.23%) |
Dec 04, 2015 | 12.05 | 12.12 | 11.75 | 11.84 | 2,113,033 | -0.43(-3.50%) |
Dec 03, 2015 | 12.29 | 12.47 | 12.21 | 12.27 | 1,888,980 | +0.11(+0.88%) |
Dec 02, 2015 | 12.33 | 12.36 | 12.02 | 12.16 | 2,578,596 | -0.31(-2.52%) |