Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.38 | 10.43 | 10.10 | 10.20 | 85,442 | -0.10(-1.02%) |
Feb 26, 2016 | 9.968 | 10.43 | 9.911 | 10.30 | 52,754 | +0.50(+5.15%) |
Feb 25, 2016 | 9.294 | 9.949 | 9.028 | 9.797 | 91,169 | -0.36(-3.55%) |
Feb 24, 2016 | 10.20 | 10.49 | 9.626 | 10.16 | 88,425 | -0.04(-0.37%) |
Feb 23, 2016 | 10.32 | 10.90 | 9.949 | 10.20 | 187,070 | -0.13(-1.29%) |
Feb 22, 2016 | 10.68 | 11.24 | 10.32 | 10.33 | 80,368 | -0.18(-1.72%) |
Feb 19, 2016 | 10.28 | 10.73 | 10.21 | 10.51 | 47,129 | +0.14(+1.37%) |
Feb 18, 2016 | 10.60 | 10.88 | 10.10 | 10.37 | 41,276 | -0.21(-1.98%) |
Feb 17, 2016 | 10.58 | 11.05 | 10.57 | 10.58 | 38,977 | +0.12(+1.18%) |
Feb 16, 2016 | 10.28 | 10.58 | 10.09 | 10.45 | 28,249 | +0.21(+2.04%) |
Feb 12, 2016 | 9.711 | 10.24 | 10.24 | 10.24 | 54,881 | +0.71(+7.47%) |
Feb 11, 2016 | 8.943 | 9.844 | 8.943 | 9.531 | 41,040 | +0.43(+4.69%) |
Feb 10, 2016 | 9.389 | 9.688 | 9.085 | 9.104 | 29,904 | -0.25(-2.64%) |
Feb 09, 2016 | 9.493 | 9.664 | 9.028 | 9.351 | 28,283 | -0.28(-2.86%) |
Feb 08, 2016 | 9.835 | 9.863 | 9.303 | 9.626 | 31,216 | -0.28(-2.78%) |
Feb 05, 2016 | 10.18 | 10.37 | 10.16 | 9.901 | 51,531 | -0.26(-2.52%) |
Feb 04, 2016 | 9.199 | 10.54 | 9.199 | 10.16 | 46,189 | +1.02(+11.11%) |
Feb 03, 2016 | 8.753 | 9.341 | 8.667 | 9.142 | 94,366 | +0.53(+6.17%) |
Feb 02, 2016 | 8.601 | 8.819 | 8.000 | 8.610 | 47,679 | -0.16(-1.84%) |
Feb 01, 2016 | 8.724 | 8.895 | 8.278 | 8.772 | 41,888 | -0.09(-1.07%) |
Jan 29, 2016 | 7.974 | 8.981 | 7.974 | 8.867 | 79,565 | +0.85(+10.66%) |
Jan 28, 2016 | 7.993 | 8.050 | 7.813 | 8.012 | 46,415 | +0.15(+1.93%) |
Jan 27, 2016 | 8.088 | 8.259 | 7.775 | 7.860 | 54,022 | -0.27(-3.27%) |
Jan 26, 2016 | 7.984 | 8.155 | 7.661 | 8.126 | 124,535 | +0.26(+3.26%) |
Jan 25, 2016 | 8.145 | 8.231 | 7.841 | 7.870 | 55,409 | -0.23(-2.81%) |
Jan 22, 2016 | 8.193 | 8.288 | 7.993 | 8.098 | 49,191 | +0.13(+1.67%) |
Jan 21, 2016 | 8.325 | 8.496 | 7.927 | 7.965 | 84,498 | -0.32(-3.89%) |
Jan 20, 2016 | 8.060 | 8.373 | 7.576 | 8.288 | 92,395 | +0.06(+0.69%) |
Jan 19, 2016 | 8.810 | 8.810 | 7.974 | 8.231 | 95,103 | -0.57(-6.47%) |
Jan 15, 2016 | 8.553 | 8.800 | 8.800 | 8.800 | 129,672 | +0.06(+0.65%) |
Jan 14, 2016 | 8.933 | 9.104 | 8.607 | 8.743 | 64,644 | -0.22(-2.44%) |
Jan 13, 2016 | 9.265 | 9.531 | 8.867 | 8.962 | 79,110 | -0.16(-1.77%) |
Jan 12, 2016 | 9.341 | 9.398 | 8.629 | 9.123 | 122,806 | -0.07(-0.72%) |
Jan 11, 2016 | 10.11 | 10.11 | 9.104 | 9.189 | 98,353 | -0.90(-8.94%) |
Jan 08, 2016 | 10.44 | 10.67 | 10.02 | 10.09 | 58,673 | -0.34(-3.28%) |
Jan 07, 2016 | 10.80 | 11.01 | 10.32 | 10.43 | 63,681 | -0.64(-5.75%) |
Jan 06, 2016 | 10.77 | 11.36 | 10.77 | 11.07 | 59,583 | +0.00(+0.00%) |
Jan 05, 2016 | 11.04 | 11.14 | 10.84 | 11.07 | 46,768 | -0.07(-0.60%) |
Jan 04, 2016 | 10.64 | 11.23 | 10.18 | 11.14 | 78,541 | +0.14(+1.30%) |
Dec 31, 2015 | 10.87 | 10.99 | 10.99 | 10.99 | 76,160 | +0.16(+1.49%) |
Dec 30, 2015 | 10.67 | 10.97 | 10.58 | 10.83 | 38,666 | +0.13(+1.24%) |
Dec 29, 2015 | 10.27 | 10.75 | 10.18 | 10.70 | 44,335 | +0.52(+5.13%) |
Dec 28, 2015 | 10.54 | 10.65 | 10.08 | 10.18 | 52,681 | -0.50(-4.71%) |
Dec 24, 2015 | 10.86 | 10.68 | 10.68 | 10.68 | 36,342 | -0.18(-1.66%) |
Dec 23, 2015 | 10.76 | 11.17 | 10.59 | 10.86 | 112,114 | +0.18(+1.69%) |
Dec 22, 2015 | 9.949 | 10.69 | 9.854 | 10.68 | 56,474 | +0.78(+7.86%) |
Dec 21, 2015 | 9.028 | 9.911 | 8.905 | 9.901 | 118,600 | +0.84(+9.21%) |
Dec 18, 2015 | 9.151 | 9.389 | 8.914 | 9.066 | 285,576 | -0.09(-1.04%) |
Dec 17, 2015 | 8.999 | 9.199 | 8.791 | 9.161 | 79,806 | +0.09(+1.05%) |
Dec 16, 2015 | 8.582 | 9.094 | 8.525 | 9.066 | 174,249 | +0.29(+3.36%) |
Dec 15, 2015 | 9.655 | 9.797 | 8.620 | 8.772 | 86,186 | -0.79(-8.24%) |
Dec 14, 2015 | 9.579 | 9.968 | 9.484 | 9.560 | 82,429 | -0.07(-0.69%) |
Dec 11, 2015 | 9.740 | 9.873 | 9.503 | 9.626 | 68,210 | -0.34(-3.43%) |
Dec 10, 2015 | 9.749 | 10.13 | 9.655 | 9.968 | 117,165 | +0.21(+2.14%) |
Dec 09, 2015 | 9.607 | 10.20 | 9.531 | 9.759 | 71,201 | +0.15(+1.58%) |
Dec 08, 2015 | 10.04 | 10.04 | 9.484 | 9.607 | 66,685 | -0.55(-5.42%) |
Dec 07, 2015 | 10.77 | 10.83 | 10.07 | 10.16 | 52,369 | -0.73(-6.71%) |
Dec 04, 2015 | 10.63 | 10.91 | 10.48 | 10.89 | 46,952 | +0.24(+2.23%) |
Dec 03, 2015 | 10.82 | 10.92 | 10.37 | 10.65 | 63,140 | -0.09(-0.88%) |
Dec 02, 2015 | 10.72 | 10.91 | 10.45 | 10.75 | 48,643 | -0.01(-0.09%) |