Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.36 | 11.76 | 11.24 | 11.62 | 19,373 | +0.21(+1.87%) |
Feb 26, 2016 | 11.31 | 11.42 | 11.24 | 11.41 | 5,139 | +0.21(+1.90%) |
Feb 25, 2016 | 11.13 | 11.30 | 11.02 | 11.20 | 11,229 | +0.09(+0.78%) |
Feb 24, 2016 | 11.13 | 11.18 | 11.02 | 11.11 | 5,313 | -0.30(-2.63%) |
Feb 23, 2016 | 11.52 | 11.55 | 11.32 | 11.41 | 24,359 | +0.05(+0.43%) |
Feb 22, 2016 | 10.65 | 11.52 | 10.65 | 11.36 | 44,261 | +1.09(+10.65%) |
Feb 19, 2016 | 10.40 | 10.42 | 10.27 | 10.27 | 8,847 | -0.08(-0.75%) |
Feb 18, 2016 | 10.02 | 10.36 | 10.02 | 10.35 | 46,544 | +0.36(+3.59%) |
Feb 17, 2016 | 10.02 | 10.15 | 9.912 | 9.989 | 19,636 | +0.12(+1.18%) |
Feb 16, 2016 | 9.854 | 9.912 | 9.786 | 9.873 | 8,525 | -0.03(-0.29%) |
Feb 12, 2016 | 9.795 | 9.902 | 9.902 | 9.902 | 4,442 | +0.36(+3.75%) |
Feb 11, 2016 | 9.621 | 9.641 | 9.399 | 9.544 | 4,715 | -0.08(-0.80%) |
Feb 10, 2016 | 9.670 | 9.734 | 9.353 | 9.621 | 4,288 | -0.02(-0.20%) |
Feb 09, 2016 | 10.03 | 10.03 | 9.641 | 9.641 | 12,550 | -0.45(-4.51%) |
Feb 08, 2016 | 10.37 | 10.62 | 10.05 | 10.10 | 6,000 | -0.35(-3.34%) |
Feb 05, 2016 | 10.31 | 10.45 | 10.31 | 10.44 | 6,057 | +0.17(+1.70%) |
Feb 04, 2016 | 9.921 | 10.45 | 9.921 | 10.27 | 14,296 | +0.31(+3.11%) |
Feb 03, 2016 | 9.863 | 10.10 | 9.844 | 9.960 | 6,506 | +0.10(+0.98%) |
Feb 02, 2016 | 10.03 | 10.07 | 9.854 | 9.863 | 3,344 | -0.22(-2.21%) |
Feb 01, 2016 | 10.09 | 10.15 | 9.817 | 10.09 | 8,256 | +0.00(+0.00%) |
Jan 29, 2016 | 9.873 | 10.15 | 9.844 | 10.09 | 18,933 | +0.31(+3.17%) |
Jan 28, 2016 | 9.631 | 9.786 | 9.631 | 9.776 | 10,015 | +0.15(+1.51%) |
Jan 27, 2016 | 9.447 | 9.679 | 9.447 | 9.631 | 10,374 | -0.02(-0.20%) |
Jan 26, 2016 | 9.234 | 9.679 | 9.215 | 9.650 | 23,019 | +0.46(+5.06%) |
Jan 25, 2016 | 9.205 | 9.205 | 8.963 | 9.186 | 14,331 | -0.01(-0.11%) |
Jan 22, 2016 | 9.299 | 9.302 | 9.099 | 9.195 | 7,275 | +0.15(+1.71%) |
Jan 21, 2016 | 9.002 | 9.273 | 9.002 | 9.040 | 6,467 | +0.00(+0.00%) |
Jan 20, 2016 | 8.963 | 9.040 | 8.595 | 9.040 | 23,348 | +0.05(+0.54%) |
Jan 19, 2016 | 9.447 | 9.447 | 8.924 | 8.992 | 23,971 | -0.41(-4.33%) |
Jan 15, 2016 | 9.263 | 9.399 | 9.399 | 9.399 | 16,116 | -0.06(-0.61%) |
Jan 14, 2016 | 9.157 | 9.486 | 9.089 | 9.457 | 15,921 | +0.30(+3.28%) |
Jan 13, 2016 | 9.437 | 9.437 | 9.089 | 9.157 | 18,909 | -0.17(-1.87%) |
Jan 12, 2016 | 9.502 | 9.578 | 9.283 | 9.331 | 38,130 | -0.01(-0.10%) |
Jan 11, 2016 | 9.264 | 9.606 | 9.264 | 9.340 | 28,960 | -0.10(-1.01%) |
Jan 08, 2016 | 9.388 | 9.511 | 9.236 | 9.435 | 12,995 | +0.12(+1.33%) |
Jan 07, 2016 | 9.445 | 9.521 | 9.274 | 9.312 | 13,359 | -0.27(-2.78%) |
Jan 06, 2016 | 9.616 | 9.730 | 9.435 | 9.578 | 16,769 | -0.19(-1.95%) |
Jan 05, 2016 | 9.682 | 9.787 | 9.578 | 9.768 | 9,442 | +0.09(+0.88%) |
Jan 04, 2016 | 9.502 | 9.692 | 9.236 | 9.682 | 15,006 | -0.07(-0.68%) |
Dec 31, 2015 | 9.730 | 9.749 | 9.749 | 9.749 | 35,466 | +0.05(+0.49%) |
Dec 30, 2015 | 9.939 | 9.977 | 9.673 | 9.701 | 33,963 | -0.28(-2.76%) |
Dec 29, 2015 | 9.882 | 10.03 | 9.882 | 9.977 | 25,465 | +0.04(+0.38%) |
Dec 28, 2015 | 9.929 | 9.977 | 9.863 | 9.939 | 13,420 | +0.00(+0.04%) |
Dec 24, 2015 | 9.891 | 9.935 | 9.935 | 9.935 | 7,156 | +0.04(+0.44%) |
Dec 23, 2015 | 9.815 | 9.948 | 9.815 | 9.891 | 13,709 | +0.10(+1.07%) |
Dec 22, 2015 | 9.739 | 9.967 | 9.739 | 9.787 | 21,446 | +0.01(+0.10%) |
Dec 21, 2015 | 9.635 | 9.825 | 9.635 | 9.777 | 33,556 | +0.18(+1.88%) |
Dec 18, 2015 | 9.179 | 9.701 | 9.179 | 9.597 | 49,782 | +0.37(+4.02%) |
Dec 17, 2015 | 9.730 | 9.927 | 9.217 | 9.226 | 57,836 | -0.68(-6.90%) |
Dec 16, 2015 | 10.02 | 10.18 | 9.872 | 9.910 | 14,466 | -0.08(-0.76%) |
Dec 15, 2015 | 10.47 | 10.53 | 9.882 | 9.986 | 39,230 | -0.43(-4.11%) |
Dec 14, 2015 | 10.87 | 10.93 | 10.36 | 10.41 | 38,214 | -0.42(-3.86%) |
Dec 11, 2015 | 10.99 | 10.99 | 10.66 | 10.83 | 21,817 | -0.22(-1.98%) |
Dec 10, 2015 | 10.78 | 11.07 | 10.66 | 11.05 | 27,091 | +0.39(+3.65%) |
Dec 09, 2015 | 10.50 | 10.69 | 10.45 | 10.66 | 15,877 | +0.05(+0.45%) |
Dec 08, 2015 | 10.67 | 10.87 | 10.61 | 10.61 | 9,941 | -0.26(-2.36%) |
Dec 07, 2015 | 11.05 | 11.38 | 10.78 | 10.87 | 9,159 | -0.29(-2.55%) |
Dec 04, 2015 | 10.47 | 11.19 | 10.34 | 11.16 | 15,501 | +0.67(+6.34%) |
Dec 03, 2015 | 10.59 | 10.59 | 9.939 | 10.49 | 58,234 | -0.15(-1.43%) |
Dec 02, 2015 | 10.90 | 10.97 | 10.60 | 10.64 | 36,401 | -0.29(-2.69%) |