Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.24 | 11.86 | 11.24 | 11.85 | 6,757,169 | +0.79(+7.16%) |
Feb 26, 2016 | 10.96 | 11.38 | 10.71 | 11.06 | 6,787,644 | -0.44(-3.80%) |
Feb 25, 2016 | 11.02 | 11.72 | 11.01 | 11.50 | 6,056,239 | +0.53(+4.81%) |
Feb 24, 2016 | 11.11 | 11.60 | 10.79 | 10.97 | 8,615,117 | +0.05(+0.50%) |
Feb 23, 2016 | 10.57 | 11.01 | 10.56 | 10.91 | 5,822,635 | +0.59(+5.73%) |
Feb 22, 2016 | 9.877 | 10.57 | 9.722 | 10.32 | 5,649,102 | +0.42(+4.23%) |
Feb 19, 2016 | 9.886 | 10.28 | 9.713 | 9.904 | 7,572,524 | -0.35(-3.38%) |
Feb 18, 2016 | 9.403 | 10.27 | 8.976 | 10.25 | 9,569,580 | +0.51(+5.23%) |
Feb 17, 2016 | 9.786 | 9.813 | 9.449 | 9.740 | 4,578,398 | +0.19(+2.00%) |
Feb 16, 2016 | 10.07 | 10.30 | 9.504 | 9.549 | 5,723,506 | -1.10(-10.34%) |
Feb 12, 2016 | 10.12 | 10.65 | 10.65 | 10.65 | 6,642,592 | +0.26(+2.54%) |
Feb 11, 2016 | 10.43 | 10.65 | 9.822 | 10.39 | 9,312,634 | +0.58(+5.94%) |
Feb 10, 2016 | 9.476 | 9.831 | 9.048 | 9.804 | 6,993,938 | +0.33(+3.46%) |
Feb 09, 2016 | 9.922 | 10.22 | 9.449 | 9.476 | 6,480,717 | -0.45(-4.50%) |
Feb 08, 2016 | 9.886 | 10.31 | 9.403 | 9.922 | 8,267,671 | +0.15(+1.58%) |
Feb 05, 2016 | 8.657 | 9.777 | 8.493 | 9.768 | 8,798,449 | +0.97(+11.08%) |
Feb 04, 2016 | 9.048 | 9.358 | 8.675 | 8.794 | 8,667,381 | +0.17(+2.01%) |
Feb 03, 2016 | 7.956 | 8.639 | 7.947 | 8.621 | 7,847,532 | +0.76(+9.61%) |
Feb 02, 2016 | 7.874 | 8.002 | 7.619 | 7.865 | 3,188,364 | -0.03(-0.35%) |
Feb 01, 2016 | 7.765 | 8.047 | 7.738 | 7.892 | 3,974,065 | +0.17(+2.24%) |
Jan 29, 2016 | 7.483 | 7.765 | 7.446 | 7.719 | 3,152,637 | +0.22(+2.91%) |
Jan 28, 2016 | 7.701 | 7.710 | 7.255 | 7.501 | 5,424,960 | -0.56(-6.89%) |
Jan 27, 2016 | 7.938 | 8.056 | 7.829 | 8.056 | 5,036,552 | +0.08(+1.03%) |
Jan 26, 2016 | 8.038 | 8.193 | 7.856 | 7.974 | 6,386,453 | +0.48(+6.44%) |
Jan 25, 2016 | 7.346 | 7.592 | 7.337 | 7.492 | 4,724,200 | +0.35(+4.84%) |
Jan 22, 2016 | 7.246 | 7.364 | 7.041 | 7.146 | 3,222,854 | -0.18(-2.48%) |
Jan 21, 2016 | 7.292 | 7.346 | 7.000 | 7.328 | 5,223,977 | +0.11(+1.51%) |
Jan 20, 2016 | 6.946 | 7.328 | 6.937 | 7.219 | 6,714,876 | +0.45(+6.59%) |
Jan 19, 2016 | 6.927 | 6.964 | 6.454 | 6.773 | 5,702,102 | +0.10(+1.50%) |
Jan 15, 2016 | 7.410 | 6.673 | 6.673 | 6.673 | 6,685,325 | -0.08(-1.21%) |
Jan 14, 2016 | 7.173 | 7.201 | 6.600 | 6.754 | 5,037,425 | -0.40(-5.60%) |
Jan 13, 2016 | 7.073 | 7.246 | 7.018 | 7.155 | 3,235,243 | +0.03(+0.38%) |
Jan 12, 2016 | 7.310 | 7.328 | 6.932 | 7.128 | 4,574,026 | -0.07(-1.01%) |
Jan 11, 2016 | 7.455 | 7.628 | 7.092 | 7.201 | 4,708,647 | +0.01(+0.13%) |
Jan 08, 2016 | 6.991 | 7.223 | 6.982 | 7.191 | 3,103,735 | +0.02(+0.25%) |
Jan 07, 2016 | 7.128 | 7.310 | 6.909 | 7.173 | 3,809,629 | +0.15(+2.07%) |
Jan 06, 2016 | 6.855 | 7.046 | 6.791 | 7.028 | 2,678,341 | +0.33(+4.89%) |
Jan 05, 2016 | 6.818 | 6.818 | 6.618 | 6.700 | 1,786,832 | -0.09(-1.34%) |
Jan 04, 2016 | 6.591 | 6.886 | 6.545 | 6.791 | 2,631,542 | +0.33(+5.07%) |
Dec 31, 2015 | 6.399 | 6.463 | 6.463 | 6.463 | 2,015,583 | +0.06(+1.00%) |
Dec 30, 2015 | 6.327 | 6.445 | 6.318 | 6.399 | 1,621,110 | -0.16(-2.50%) |
Dec 29, 2015 | 6.572 | 6.636 | 6.463 | 6.563 | 1,337,417 | +0.12(+1.84%) |
Dec 28, 2015 | 6.582 | 6.608 | 6.390 | 6.445 | 1,320,112 | -0.36(-5.22%) |
Dec 24, 2015 | 6.618 | 6.800 | 6.800 | 6.800 | 1,002,298 | +0.12(+1.77%) |
Dec 23, 2015 | 6.481 | 6.700 | 6.472 | 6.682 | 2,139,359 | +0.33(+5.16%) |
Dec 22, 2015 | 6.363 | 6.463 | 6.272 | 6.354 | 1,932,312 | -0.11(-1.69%) |
Dec 21, 2015 | 6.500 | 6.572 | 6.404 | 6.463 | 2,805,392 | +0.27(+4.41%) |
Dec 18, 2015 | 6.135 | 6.299 | 6.035 | 6.190 | 5,166,516 | +0.32(+5.43%) |
Dec 17, 2015 | 6.208 | 6.208 | 5.803 | 5.871 | 3,779,987 | -0.59(-9.15%) |
Dec 16, 2015 | 6.345 | 6.554 | 6.263 | 6.463 | 4,515,277 | +0.25(+3.95%) |
Dec 15, 2015 | 6.226 | 6.427 | 6.172 | 6.217 | 3,876,957 | +0.31(+5.24%) |
Dec 14, 2015 | 6.336 | 6.399 | 5.771 | 5.908 | 6,722,723 | -0.68(-10.36%) |
Dec 11, 2015 | 6.363 | 6.836 | 6.318 | 6.591 | 5,202,344 | +0.03(+0.42%) |
Dec 10, 2015 | 6.336 | 6.673 | 6.336 | 6.563 | 5,743,231 | +0.55(+9.08%) |
Dec 09, 2015 | 6.026 | 6.135 | 5.922 | 6.017 | 3,290,436 | +0.18(+3.12%) |
Dec 08, 2015 | 5.926 | 5.972 | 5.726 | 5.835 | 3,046,031 | -0.09(-1.54%) |
Dec 07, 2015 | 6.063 | 6.158 | 5.871 | 5.926 | 3,023,146 | -0.30(-4.82%) |
Dec 04, 2015 | 5.699 | 6.226 | 5.689 | 6.226 | 5,740,861 | +0.35(+5.88%) |
Dec 03, 2015 | 5.890 | 5.990 | 5.753 | 5.881 | 2,858,764 | +0.09(+1.57%) |
Dec 02, 2015 | 5.835 | 5.890 | 5.644 | 5.790 | 3,141,454 | -0.21(-3.49%) |