Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.05 | 12.15 | 11.45 | 11.66 | 512,247 | -0.33(-2.75%) |
Feb 26, 2016 | 11.82 | 12.41 | 11.82 | 11.99 | 219,220 | +0.27(+2.30%) |
Feb 25, 2016 | 11.67 | 11.81 | 11.07 | 11.72 | 380,510 | +0.04(+0.34%) |
Feb 24, 2016 | 11.27 | 11.69 | 10.98 | 11.68 | 233,642 | +0.24(+2.10%) |
Feb 23, 2016 | 11.70 | 11.84 | 11.17 | 11.44 | 210,677 | -0.32(-2.72%) |
Feb 22, 2016 | 11.46 | 11.99 | 11.30 | 11.76 | 482,075 | +0.33(+2.89%) |
Feb 19, 2016 | 11.45 | 11.69 | 10.91 | 11.43 | 332,450 | -0.09(-0.78%) |
Feb 18, 2016 | 12.02 | 12.02 | 11.46 | 11.52 | 414,500 | -0.38(-3.19%) |
Feb 17, 2016 | 11.66 | 12.14 | 11.66 | 11.90 | 497,512 | +0.26(+2.23%) |
Feb 16, 2016 | 11.99 | 12.96 | 10.93 | 11.64 | 861,867 | +0.50(+4.49%) |
Feb 12, 2016 | 10.56 | 11.14 | 11.14 | 11.14 | 395,200 | +0.91(+8.90%) |
Feb 11, 2016 | 10.12 | 10.39 | 9.650 | 10.23 | 270,864 | -0.18(-1.73%) |
Feb 10, 2016 | 10.38 | 10.68 | 9.940 | 10.41 | 561,088 | +0.12(+1.17%) |
Feb 09, 2016 | 10.13 | 10.38 | 9.653 | 10.29 | 394,998 | +0.02(+0.19%) |
Feb 08, 2016 | 9.930 | 10.32 | 9.470 | 10.27 | 420,920 | +0.18(+1.78%) |
Feb 05, 2016 | 10.17 | 10.47 | 9.740 | 10.09 | 611,098 | -0.34(-3.26%) |
Feb 04, 2016 | 8.500 | 11.68 | 8.500 | 10.43 | 2,235,812 | +2.56(+32.53%) |
Feb 03, 2016 | 8.060 | 8.200 | 7.760 | 7.870 | 549,631 | -0.01(-0.13%) |
Feb 02, 2016 | 8.210 | 8.210 | 7.830 | 7.880 | 324,451 | -0.33(-4.02%) |
Feb 01, 2016 | 7.890 | 8.280 | 7.690 | 8.210 | 534,954 | +0.29(+3.66%) |
Jan 29, 2016 | 7.560 | 7.990 | 7.500 | 7.920 | 381,616 | +0.37(+4.90%) |
Jan 28, 2016 | 7.630 | 7.720 | 7.370 | 7.550 | 220,244 | -0.01(-0.13%) |
Jan 27, 2016 | 7.770 | 7.889 | 7.500 | 7.560 | 331,082 | -0.22(-2.83%) |
Jan 26, 2016 | 7.120 | 7.800 | 7.000 | 7.780 | 1,036,722 | +0.79(+11.30%) |
Jan 25, 2016 | 7.230 | 7.260 | 6.960 | 6.990 | 187,776 | -0.26(-3.59%) |
Jan 22, 2016 | 6.970 | 7.380 | 6.970 | 7.250 | 362,293 | +0.41(+5.99%) |
Jan 21, 2016 | 6.650 | 7.100 | 6.575 | 6.840 | 606,832 | +0.17(+2.55%) |
Jan 20, 2016 | 7.010 | 7.010 | 6.390 | 6.670 | 745,062 | -0.48(-6.71%) |
Jan 19, 2016 | 7.180 | 7.310 | 6.950 | 7.150 | 370,868 | +0.04(+0.56%) |
Jan 15, 2016 | 6.810 | 7.110 | 7.110 | 7.110 | 322,800 | +0.04(+0.57%) |
Jan 14, 2016 | 6.800 | 7.160 | 6.450 | 7.070 | 294,331 | +0.32(+4.74%) |
Jan 13, 2016 | 7.490 | 7.140 | 6.500 | 6.750 | 832,294 | -0.74(-9.88%) |
Jan 12, 2016 | 8.930 | 8.930 | 7.140 | 7.490 | 787,181 | -1.47(-16.41%) |
Jan 11, 2016 | 8.990 | 9.020 | 8.800 | 8.960 | 309,365 | -0.03(-0.33%) |
Jan 08, 2016 | 9.150 | 9.170 | 8.970 | 8.990 | 384,781 | -0.08(-0.88%) |
Jan 07, 2016 | 9.020 | 9.300 | 8.820 | 9.070 | 308,661 | -0.22(-2.37%) |
Jan 06, 2016 | 9.530 | 9.600 | 9.270 | 9.290 | 186,706 | -0.41(-4.23%) |
Jan 05, 2016 | 9.660 | 9.730 | 9.380 | 9.700 | 288,058 | +0.13(+1.36%) |
Jan 04, 2016 | 9.250 | 9.600 | 9.180 | 9.570 | 353,596 | +0.14(+1.48%) |
Dec 31, 2015 | 9.390 | 9.430 | 9.430 | 9.430 | 209,600 | +0.06(+0.64%) |
Dec 30, 2015 | 9.310 | 9.500 | 9.290 | 9.370 | 164,389 | -0.02(-0.21%) |
Dec 29, 2015 | 9.300 | 9.470 | 9.230 | 9.390 | 226,345 | +0.07(+0.75%) |
Dec 28, 2015 | 9.640 | 9.650 | 9.230 | 9.320 | 238,484 | -0.37(-3.82%) |
Dec 24, 2015 | 9.620 | 9.690 | 9.690 | 9.690 | 101,600 | +0.09(+0.94%) |
Dec 23, 2015 | 9.490 | 9.710 | 9.450 | 9.600 | 268,048 | +0.15(+1.59%) |
Dec 22, 2015 | 9.500 | 9.620 | 9.360 | 9.450 | 310,613 | -0.06(-0.63%) |
Dec 21, 2015 | 9.380 | 9.810 | 9.360 | 9.510 | 274,335 | +0.14(+1.49%) |
Dec 18, 2015 | 9.740 | 9.780 | 9.030 | 9.370 | 944,463 | -0.49(-4.97%) |
Dec 17, 2015 | 9.990 | 10.11 | 9.830 | 9.860 | 344,871 | -0.09(-0.90%) |
Dec 16, 2015 | 9.650 | 10.08 | 9.650 | 9.950 | 418,549 | +0.32(+3.32%) |
Dec 15, 2015 | 9.710 | 9.908 | 9.490 | 9.630 | 361,379 | -0.02(-0.21%) |
Dec 14, 2015 | 9.860 | 9.860 | 9.470 | 9.650 | 382,576 | -0.18(-1.83%) |
Dec 11, 2015 | 10.19 | 10.20 | 9.680 | 9.830 | 236,638 | -0.55(-5.30%) |
Dec 10, 2015 | 10.04 | 10.54 | 10.04 | 10.38 | 405,966 | +0.32(+3.18%) |
Dec 09, 2015 | 10.10 | 10.43 | 9.940 | 10.06 | 204,707 | -0.09(-0.89%) |
Dec 08, 2015 | 10.41 | 10.45 | 10.02 | 10.15 | 283,963 | -0.38(-3.61%) |
Dec 07, 2015 | 10.71 | 10.88 | 10.48 | 10.53 | 245,099 | -0.11(-1.03%) |
Dec 04, 2015 | 10.86 | 10.88 | 10.59 | 10.64 | 236,297 | -0.24(-2.21%) |
Dec 03, 2015 | 11.24 | 11.30 | 10.68 | 10.88 | 464,706 | -0.35(-3.12%) |
Dec 02, 2015 | 11.19 | 11.29 | 10.92 | 11.23 | 457,394 | +0.03(+0.27%) |