Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.46 | 10.59 | 10.32 | 10.45 | 23,775 | +0.01(+0.10%) |
Feb 26, 2016 | 10.56 | 10.56 | 10.30 | 10.44 | 16,830 | -0.06(-0.57%) |
Feb 25, 2016 | 10.35 | 10.68 | 10.34 | 10.50 | 34,927 | -0.09(-0.85%) |
Feb 24, 2016 | 10.38 | 10.75 | 10.33 | 10.59 | 27,316 | +0.14(+1.34%) |
Feb 23, 2016 | 9.840 | 11.02 | 9.840 | 10.45 | 24,637 | -0.15(-1.42%) |
Feb 22, 2016 | 10.60 | 10.90 | 10.53 | 10.60 | 30,191 | +0.12(+1.15%) |
Feb 19, 2016 | 10.40 | 10.76 | 10.24 | 10.48 | 37,501 | +0.05(+0.48%) |
Feb 18, 2016 | 10.58 | 10.86 | 10.35 | 10.43 | 22,188 | -0.16(-1.51%) |
Feb 17, 2016 | 10.57 | 10.97 | 10.46 | 10.59 | 52,533 | +0.10(+0.95%) |
Feb 16, 2016 | 10.49 | 10.64 | 10.29 | 10.49 | 35,258 | +0.11(+1.06%) |
Feb 12, 2016 | 9.870 | 10.38 | 10.38 | 10.38 | 30,700 | +0.57(+5.81%) |
Feb 11, 2016 | 10.00 | 10.13 | 9.600 | 9.810 | 14,359 | -0.38(-3.73%) |
Feb 10, 2016 | 10.27 | 10.60 | 10.16 | 10.19 | 32,042 | -0.06(-0.59%) |
Feb 09, 2016 | 9.760 | 10.57 | 9.760 | 10.25 | 44,414 | +0.35(+3.54%) |
Feb 08, 2016 | 9.690 | 9.940 | 9.590 | 9.900 | 19,124 | +0.18(+1.85%) |
Feb 05, 2016 | 9.890 | 10.84 | 9.670 | 9.720 | 67,787 | -0.17(-1.72%) |
Feb 04, 2016 | 9.850 | 9.900 | 9.570 | 9.890 | 45,566 | +0.02(+0.20%) |
Feb 03, 2016 | 9.900 | 10.00 | 9.315 | 9.870 | 49,349 | +0.85(+9.42%) |
Feb 02, 2016 | 9.280 | 9.390 | 9.010 | 9.020 | 20,210 | -0.45(-4.75%) |
Feb 01, 2016 | 9.810 | 9.850 | 9.420 | 9.470 | 24,294 | -0.43(-4.34%) |
Jan 29, 2016 | 9.290 | 9.900 | 9.290 | 9.900 | 86,748 | +0.67(+7.26%) |
Jan 28, 2016 | 9.360 | 9.460 | 9.170 | 9.230 | 15,899 | -0.05(-0.54%) |
Jan 27, 2016 | 9.490 | 9.520 | 9.250 | 9.280 | 21,912 | -0.34(-3.53%) |
Jan 26, 2016 | 9.540 | 9.620 | 9.450 | 9.620 | 25,236 | +0.12(+1.26%) |
Jan 25, 2016 | 10.02 | 10.02 | 9.440 | 9.500 | 24,771 | -0.53(-5.28%) |
Jan 22, 2016 | 9.810 | 10.04 | 9.750 | 10.03 | 30,282 | +0.38(+3.94%) |
Jan 21, 2016 | 9.670 | 9.910 | 9.470 | 9.650 | 37,730 | +0.07(+0.73%) |
Jan 20, 2016 | 9.400 | 9.740 | 9.150 | 9.580 | 26,227 | +0.15(+1.59%) |
Jan 19, 2016 | 9.400 | 9.540 | 9.360 | 9.430 | 53,665 | +0.09(+0.96%) |
Jan 15, 2016 | 9.140 | 9.340 | 9.340 | 9.340 | 37,100 | -0.08(-0.85%) |
Jan 14, 2016 | 9.150 | 9.550 | 9.040 | 9.420 | 60,080 | +0.35(+3.86%) |
Jan 13, 2016 | 9.190 | 9.400 | 9.000 | 9.070 | 38,458 | -0.13(-1.41%) |
Jan 12, 2016 | 8.890 | 9.240 | 8.890 | 9.200 | 45,343 | +0.43(+4.90%) |
Jan 11, 2016 | 8.870 | 8.870 | 8.500 | 8.770 | 24,202 | -0.02(-0.23%) |
Jan 08, 2016 | 9.120 | 9.400 | 8.650 | 8.790 | 247,498 | -0.40(-4.35%) |
Jan 07, 2016 | 9.280 | 9.420 | 8.900 | 9.190 | 50,187 | -0.20(-2.13%) |
Jan 06, 2016 | 9.640 | 9.650 | 9.320 | 9.390 | 57,099 | -0.36(-3.69%) |
Jan 05, 2016 | 9.700 | 9.880 | 9.640 | 9.750 | 36,185 | +0.01(+0.10%) |
Jan 04, 2016 | 9.890 | 10.10 | 9.660 | 9.740 | 52,691 | -0.25(-2.50%) |
Dec 31, 2015 | 10.16 | 9.990 | 9.990 | 9.990 | 90,900 | -0.13(-1.28%) |
Dec 30, 2015 | 10.26 | 10.30 | 9.870 | 10.12 | 13,640 | -0.23(-2.22%) |
Dec 29, 2015 | 10.39 | 10.40 | 10.31 | 10.35 | 6,896 | +0.10(+0.98%) |
Dec 28, 2015 | 10.30 | 10.39 | 10.17 | 10.25 | 22,394 | -0.11(-1.06%) |
Dec 24, 2015 | 10.40 | 10.36 | 10.36 | 10.36 | 11,400 | -0.03(-0.29%) |
Dec 23, 2015 | 10.33 | 10.40 | 10.29 | 10.39 | 5,525 | +0.10(+0.97%) |
Dec 22, 2015 | 10.18 | 10.29 | 10.10 | 10.29 | 6,577 | +0.17(+1.68%) |
Dec 21, 2015 | 10.25 | 10.33 | 10.08 | 10.12 | 12,059 | -0.13(-1.27%) |
Dec 18, 2015 | 10.05 | 10.40 | 10.05 | 10.25 | 80,873 | +0.19(+1.89%) |
Dec 17, 2015 | 10.40 | 10.44 | 9.980 | 10.06 | 39,131 | -0.42(-4.01%) |
Dec 16, 2015 | 10.98 | 10.98 | 10.31 | 10.48 | 23,792 | -0.38(-3.50%) |
Dec 15, 2015 | 10.52 | 10.95 | 9.620 | 10.86 | 33,319 | +0.33(+3.13%) |
Dec 14, 2015 | 10.53 | 11.10 | 9.860 | 10.53 | 24,637 | -0.03(-0.28%) |
Dec 11, 2015 | 10.38 | 11.01 | 10.38 | 10.56 | 34,646 | -0.03(-0.28%) |
Dec 10, 2015 | 10.63 | 10.64 | 10.27 | 10.59 | 14,357 | -0.01(-0.09%) |
Dec 09, 2015 | 10.80 | 11.00 | 10.60 | 10.60 | 14,214 | -0.16(-1.49%) |
Dec 08, 2015 | 10.88 | 10.88 | 10.61 | 10.76 | 5,367 | -0.16(-1.47%) |
Dec 07, 2015 | 11.31 | 11.41 | 10.90 | 10.92 | 30,870 | -0.30(-2.67%) |
Dec 04, 2015 | 11.13 | 11.25 | 11.06 | 11.22 | 23,880 | +0.09(+0.81%) |
Dec 03, 2015 | 11.35 | 11.38 | 11.07 | 11.13 | 15,082 | -0.24(-2.11%) |
Dec 02, 2015 | 11.27 | 11.46 | 11.01 | 11.37 | 21,972 | +0.13(+1.16%) |