Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.17 | 10.25 | 10.17 | 10.23 | 10,490 | +0.16(+1.59%) |
Feb 26, 2016 | 10.12 | 10.12 | 10.00 | 10.07 | 8,121 | -0.13(-1.27%) |
Feb 25, 2016 | 10.16 | 10.25 | 10.16 | 10.20 | 6,275 | +0.07(+0.69%) |
Feb 24, 2016 | 10.20 | 10.27 | 10.13 | 10.13 | 11,903 | +0.08(+0.80%) |
Feb 23, 2016 | 10.03 | 10.07 | 10.02 | 10.05 | 18,576 | +0.12(+1.21%) |
Feb 22, 2016 | 9.970 | 10.00 | 9.930 | 9.930 | 9,106 | -0.20(-1.97%) |
Feb 19, 2016 | 10.05 | 10.16 | 10.05 | 10.13 | 24,120 | -0.08(-0.78%) |
Feb 18, 2016 | 10.00 | 10.21 | 10.00 | 10.21 | 8,266 | +0.24(+2.41%) |
Feb 17, 2016 | 9.980 | 9.980 | 9.950 | 9.970 | 6,038 | +0.07(+0.71%) |
Feb 16, 2016 | 10.00 | 10.00 | 9.900 | 9.900 | 11,453 | -0.32(-3.13%) |
Feb 12, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.04(-0.39%) | |
Feb 11, 2016 | 10.11 | 10.29 | 10.11 | 10.26 | 44,034 | +0.46(+4.69%) |
Feb 10, 2016 | 9.800 | 9.800 | 9.760 | 9.800 | 24,066 | +0.02(+0.20%) |
Feb 09, 2016 | 9.750 | 9.830 | 9.750 | 9.780 | 13,644 | -0.02(-0.20%) |
Feb 08, 2016 | 9.730 | 9.840 | 9.730 | 9.800 | 34,442 | +0.15(+1.55%) |
Feb 05, 2016 | 9.410 | 9.650 | 9.410 | 9.650 | 11,925 | +0.15(+1.58%) |
Feb 04, 2016 | 9.400 | 9.500 | 9.400 | 9.500 | 10,420 | +0.18(+1.93%) |
Feb 03, 2016 | 9.260 | 9.320 | 9.260 | 9.320 | 2,258 | +0.09(+0.98%) |
Feb 02, 2016 | 9.200 | 9.230 | 9.200 | 9.230 | 14,373 | +0.02(+0.22%) |
Feb 01, 2016 | 9.100 | 9.250 | 9.100 | 9.210 | 12,868 | +0.07(+0.77%) |
Jan 29, 2016 | 9.120 | 9.170 | 9.120 | 9.140 | 7,939 | +0.00(+0.00%) |
Jan 28, 2016 | 9.140 | 9.140 | 9.140 | 9.140 | 1,130 | -0.08(-0.87%) |
Jan 27, 2016 | 9.130 | 9.240 | 9.130 | 9.220 | 5,550 | +0.03(+0.33%) |
Jan 26, 2016 | 9.090 | 9.190 | 9.090 | 9.190 | 23,715 | +0.13(+1.43%) |
Jan 25, 2016 | 9.070 | 9.070 | 9.000 | 9.060 | 7,064 | +0.07(+0.78%) |
Jan 22, 2016 | 8.990 | 8.990 | 8.980 | 8.990 | 2,559 | -0.04(-0.44%) |
Jan 21, 2016 | 9.060 | 9.060 | 8.960 | 9.030 | 23,521 | -0.03(-0.33%) |
Jan 20, 2016 | 9.000 | 9.080 | 9.000 | 9.060 | 28,583 | +0.16(+1.80%) |
Jan 19, 2016 | 8.900 | 8.990 | 8.690 | 8.900 | 9,688 | +0.10(+1.14%) |
Jan 18, 2016 | 9.090 | 9.090 | 8.800 | 8.800 | 4,252 | -0.13(-1.46%) |
Jan 15, 2016 | 8.990 | 9.000 | 8.930 | 8.930 | 9,300 | +0.13(+1.48%) |
Jan 14, 2016 | 8.890 | 8.890 | 8.800 | 8.800 | 7,240 | -0.18(-2.00%) |
Jan 13, 2016 | 8.960 | 8.980 | 8.940 | 8.980 | 11,675 | +0.03(+0.34%) |
Jan 12, 2016 | 8.890 | 8.950 | 8.890 | 8.950 | 220 | -0.03(-0.33%) |
Jan 11, 2016 | 9.020 | 9.030 | 8.980 | 8.980 | 8,915 | -0.07(-0.77%) |
Jan 08, 2016 | 9.100 | 9.100 | 9.050 | 9.050 | 4,755 | -0.04(-0.44%) |
Jan 07, 2016 | 9.070 | 9.100 | 9.070 | 9.090 | 11,650 | +0.08(+0.89%) |
Jan 06, 2016 | 8.950 | 9.010 | 8.930 | 9.010 | 8,423 | +0.13(+1.46%) |
Jan 05, 2016 | 8.840 | 8.880 | 8.840 | 8.880 | 2,900 | +0.02(+0.23%) |
Jan 04, 2016 | 8.820 | 8.860 | 8.820 | 8.860 | 4,105 | +0.15(+1.72%) |
Dec 31, 2015 | 8.710 | 8.710 | 8.710 | 0 | +0.05(+0.58%) | |
Dec 30, 2015 | 8.660 | 8.660 | 8.660 | 8.660 | 200 | -0.10(-1.14%) |
Dec 29, 2015 | 8.850 | 8.850 | 8.760 | 8.760 | 4,450 | -0.08(-0.90%) |
Dec 24, 2015 | 8.840 | 8.840 | 8.840 | 0 | +0.05(+0.57%) | |
Dec 23, 2015 | 8.780 | 8.790 | 8.780 | 8.790 | 1,100 | +0.00(+0.00%) |
Dec 22, 2015 | 8.800 | 8.800 | 8.790 | 8.790 | 2,100 | -0.08(-0.90%) |
Dec 21, 2015 | 8.810 | 8.870 | 8.810 | 8.870 | 2,705 | +0.13(+1.49%) |
Dec 18, 2015 | 8.680 | 8.750 | 8.680 | 8.740 | 5,075 | +0.13(+1.51%) |
Dec 17, 2015 | 8.700 | 8.700 | 8.610 | 8.610 | 4,785 | -0.24(-2.71%) |
Dec 16, 2015 | 8.850 | 8.850 | 8.850 | 8.850 | 12,290 | +0.15(+1.72%) |
Dec 15, 2015 | 8.720 | 8.730 | 8.700 | 8.700 | 7,830 | -0.01(-0.11%) |
Dec 14, 2015 | 8.740 | 8.740 | 8.710 | 8.710 | 15,756 | -0.12(-1.36%) |
Dec 11, 2015 | 8.720 | 8.830 | 8.720 | 8.830 | 6,488 | +0.03(+0.34%) |
Dec 10, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 100 | +0.00(+0.00%) |
Dec 09, 2015 | 9.050 | 9.050 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Dec 08, 2015 | 8.840 | 8.840 | 8.800 | 8.800 | 9,030 | -0.04(-0.45%) |
Dec 07, 2015 | 8.840 | 8.840 | 8.840 | 8.840 | 1,080 | -0.05(-0.56%) |
Dec 04, 2015 | 8.840 | 8.890 | 8.840 | 8.890 | 0 | +0.17(+1.95%) |
Dec 03, 2015 | 8.640 | 8.740 | 8.640 | 8.720 | 0 | +0.03(+0.35%) |
Dec 02, 2015 | 8.750 | 8.750 | 8.680 | 8.690 | 9,540 | -0.10(-1.14%) |