Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.880 | 9.970 | 9.720 | 9.890 | 244,833 | +0.07(+0.71%) |
Feb 26, 2016 | 9.640 | 9.980 | 9.370 | 9.820 | 451,763 | +0.27(+2.83%) |
Feb 25, 2016 | 9.450 | 9.580 | 9.125 | 9.550 | 286,059 | +0.17(+1.81%) |
Feb 24, 2016 | 9.340 | 9.470 | 8.980 | 9.380 | 357,218 | -0.04(-0.42%) |
Feb 23, 2016 | 9.220 | 9.500 | 9.140 | 9.420 | 648,627 | +0.18(+1.95%) |
Feb 22, 2016 | 9.160 | 9.430 | 9.110 | 9.240 | 604,486 | +0.17(+1.87%) |
Feb 19, 2016 | 9.220 | 9.430 | 9.010 | 9.070 | 422,939 | -0.22(-2.37%) |
Feb 18, 2016 | 9.340 | 9.440 | 8.960 | 9.290 | 446,607 | -0.06(-0.64%) |
Feb 17, 2016 | 9.140 | 9.780 | 9.103 | 9.350 | 588,013 | +0.36(+4.00%) |
Feb 16, 2016 | 8.870 | 9.230 | 8.360 | 8.990 | 789,689 | +0.22(+2.51%) |
Feb 12, 2016 | 8.040 | 8.770 | 8.770 | 8.770 | 764,800 | +0.83(+10.45%) |
Feb 11, 2016 | 7.550 | 8.080 | 7.530 | 7.940 | 1,449,807 | +0.23(+2.98%) |
Feb 10, 2016 | 7.820 | 7.910 | 7.590 | 7.710 | 574,066 | +0.01(+0.13%) |
Feb 09, 2016 | 7.950 | 8.120 | 7.530 | 7.700 | 545,889 | -0.39(-4.82%) |
Feb 08, 2016 | 8.710 | 8.730 | 7.945 | 8.090 | 479,882 | -0.69(-7.86%) |
Feb 05, 2016 | 8.800 | 9.000 | 8.710 | 8.780 | 307,025 | -0.08(-0.90%) |
Feb 04, 2016 | 8.650 | 8.940 | 8.630 | 8.860 | 166,090 | +0.14(+1.61%) |
Feb 03, 2016 | 9.080 | 9.080 | 8.540 | 8.720 | 300,580 | -0.27(-3.00%) |
Feb 02, 2016 | 9.560 | 9.665 | 8.848 | 8.990 | 329,625 | -0.60(-6.26%) |
Feb 01, 2016 | 9.610 | 9.680 | 9.220 | 9.590 | 206,951 | -0.04(-0.42%) |
Jan 29, 2016 | 9.160 | 9.640 | 9.040 | 9.630 | 556,485 | +0.54(+5.94%) |
Jan 28, 2016 | 9.460 | 9.500 | 9.020 | 9.090 | 238,165 | -0.28(-2.99%) |
Jan 27, 2016 | 9.340 | 9.550 | 9.220 | 9.370 | 186,330 | -0.02(-0.21%) |
Jan 26, 2016 | 9.070 | 9.500 | 8.870 | 9.390 | 435,960 | +0.34(+3.76%) |
Jan 25, 2016 | 9.430 | 9.460 | 8.930 | 9.050 | 554,704 | -0.46(-4.84%) |
Jan 22, 2016 | 9.940 | 10.15 | 9.440 | 9.510 | 644,944 | -0.24(-2.46%) |
Jan 21, 2016 | 9.740 | 10.31 | 9.670 | 9.750 | 671,971 | -0.02(-0.20%) |
Jan 20, 2016 | 9.620 | 9.890 | 9.140 | 9.770 | 549,559 | -0.01(-0.10%) |
Jan 19, 2016 | 10.21 | 10.34 | 9.290 | 9.780 | 1,024,579 | -1.00(-9.28%) |
Jan 15, 2016 | 11.07 | 10.78 | 10.78 | 10.78 | 613,800 | -0.55(-4.85%) |
Jan 14, 2016 | 11.51 | 11.61 | 11.03 | 11.33 | 555,233 | -0.12(-1.05%) |
Jan 13, 2016 | 12.26 | 12.32 | 11.32 | 11.45 | 460,191 | -0.81(-6.61%) |
Jan 12, 2016 | 12.14 | 12.33 | 12.02 | 12.26 | 377,860 | +0.28(+2.34%) |
Jan 11, 2016 | 12.11 | 12.24 | 11.83 | 11.98 | 140,098 | -0.03(-0.25%) |
Jan 08, 2016 | 11.92 | 12.12 | 11.81 | 12.01 | 470,769 | +0.06(+0.50%) |
Jan 07, 2016 | 12.00 | 12.42 | 11.86 | 11.95 | 474,040 | -0.22(-1.81%) |
Jan 06, 2016 | 12.38 | 12.50 | 12.01 | 12.17 | 339,033 | -0.50(-3.95%) |
Jan 05, 2016 | 13.08 | 13.12 | 12.58 | 12.67 | 213,553 | -0.35(-2.69%) |
Jan 04, 2016 | 12.71 | 13.17 | 12.60 | 13.02 | 398,020 | +0.11(+0.85%) |
Dec 31, 2015 | 12.76 | 12.91 | 12.91 | 12.91 | 199,700 | +0.06(+0.47%) |
Dec 30, 2015 | 12.75 | 13.06 | 12.75 | 12.85 | 192,418 | +0.05(+0.39%) |
Dec 29, 2015 | 12.81 | 12.98 | 12.67 | 12.80 | 272,936 | +0.11(+0.87%) |
Dec 28, 2015 | 12.75 | 12.86 | 12.19 | 12.69 | 512,418 | -0.10(-0.78%) |
Dec 24, 2015 | 12.96 | 12.79 | 12.79 | 12.79 | 117,300 | -0.13(-1.01%) |
Dec 23, 2015 | 12.65 | 12.98 | 12.42 | 12.92 | 374,573 | +0.40(+3.19%) |
Dec 22, 2015 | 11.77 | 12.53 | 11.72 | 12.52 | 448,230 | +0.75(+6.37%) |
Dec 21, 2015 | 11.83 | 12.04 | 11.53 | 11.77 | 559,312 | +0.02(+0.17%) |
Dec 18, 2015 | 11.89 | 11.94 | 11.45 | 11.75 | 729,484 | -0.27(-2.25%) |
Dec 17, 2015 | 12.95 | 12.95 | 12.01 | 12.02 | 485,530 | -0.87(-6.75%) |
Dec 16, 2015 | 12.53 | 13.08 | 12.50 | 12.89 | 456,444 | +0.40(+3.20%) |
Dec 15, 2015 | 12.14 | 12.74 | 12.06 | 12.49 | 745,616 | +0.42(+3.48%) |
Dec 14, 2015 | 12.86 | 13.06 | 11.91 | 12.07 | 834,099 | -0.81(-6.29%) |
Dec 11, 2015 | 12.85 | 12.96 | 12.40 | 12.88 | 1,050,512 | -0.67(-4.94%) |
Dec 10, 2015 | 13.87 | 14.12 | 13.08 | 13.55 | 751,996 | -0.32(-2.31%) |
Dec 09, 2015 | 13.24 | 13.98 | 13.06 | 13.87 | 709,113 | +0.58(+4.36%) |
Dec 08, 2015 | 13.16 | 13.40 | 13.05 | 13.29 | 498,380 | -0.03(-0.23%) |
Dec 07, 2015 | 13.19 | 13.34 | 12.77 | 13.32 | 854,580 | +0.08(+0.60%) |
Dec 04, 2015 | 12.74 | 13.30 | 12.74 | 13.24 | 405,444 | +0.45(+3.52%) |
Dec 03, 2015 | 12.88 | 12.94 | 12.56 | 12.79 | 305,588 | -0.09(-0.70%) |
Dec 02, 2015 | 13.10 | 13.17 | 12.83 | 12.88 | 363,980 | -0.26(-1.98%) |