Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.39 | 11.01 | 10.34 | 10.45 | 63,419 | +0.20(+1.95%) |
Feb 26, 2016 | 9.730 | 10.27 | 9.600 | 10.25 | 78,826 | +0.62(+6.44%) |
Feb 25, 2016 | 9.900 | 9.900 | 9.530 | 9.630 | 71,667 | -0.27(-2.73%) |
Feb 24, 2016 | 9.550 | 9.940 | 9.500 | 9.900 | 156,823 | +0.24(+2.48%) |
Feb 23, 2016 | 9.670 | 9.896 | 9.540 | 9.660 | 73,233 | -0.08(-0.82%) |
Feb 22, 2016 | 9.540 | 9.840 | 9.360 | 9.740 | 92,861 | +0.30(+3.18%) |
Feb 19, 2016 | 9.410 | 9.760 | 9.290 | 9.440 | 77,297 | -0.04(-0.42%) |
Feb 18, 2016 | 9.550 | 9.990 | 9.200 | 9.480 | 73,909 | -0.04(-0.42%) |
Feb 17, 2016 | 9.340 | 9.760 | 9.340 | 9.520 | 125,600 | +0.22(+2.37%) |
Feb 16, 2016 | 9.190 | 9.700 | 9.150 | 9.300 | 91,393 | +0.23(+2.54%) |
Feb 12, 2016 | 9.120 | 9.070 | 9.070 | 9.070 | 101,800 | +0.02(+0.22%) |
Feb 11, 2016 | 8.930 | 9.310 | 8.900 | 9.050 | 73,382 | +0.08(+0.89%) |
Feb 10, 2016 | 9.080 | 9.200 | 8.900 | 8.970 | 81,246 | -0.07(-0.77%) |
Feb 09, 2016 | 9.160 | 9.300 | 8.980 | 9.040 | 129,483 | -0.19(-2.06%) |
Feb 08, 2016 | 8.930 | 9.270 | 8.900 | 9.230 | 100,642 | +0.17(+1.88%) |
Feb 05, 2016 | 9.050 | 9.250 | 8.940 | 9.060 | 96,628 | -0.09(-0.98%) |
Feb 04, 2016 | 9.090 | 9.290 | 9.000 | 9.150 | 79,227 | +0.08(+0.88%) |
Feb 03, 2016 | 9.200 | 9.250 | 8.970 | 9.070 | 63,735 | -0.07(-0.77%) |
Feb 02, 2016 | 9.120 | 9.440 | 9.070 | 9.140 | 90,407 | -0.02(-0.22%) |
Feb 01, 2016 | 9.320 | 9.570 | 8.880 | 9.160 | 98,217 | -0.14(-1.51%) |
Jan 29, 2016 | 9.600 | 9.640 | 9.189 | 9.300 | 143,767 | -0.20(-2.11%) |
Jan 28, 2016 | 9.885 | 9.920 | 9.410 | 9.500 | 118,264 | -0.40(-4.04%) |
Jan 27, 2016 | 9.980 | 10.00 | 9.680 | 9.900 | 72,525 | -0.05(-0.50%) |
Jan 26, 2016 | 9.800 | 10.13 | 9.720 | 9.950 | 38,289 | +0.11(+1.12%) |
Jan 25, 2016 | 9.910 | 10.04 | 9.580 | 9.840 | 57,235 | -0.06(-0.61%) |
Jan 22, 2016 | 10.47 | 11.43 | 9.900 | 9.900 | 79,095 | -0.39(-3.79%) |
Jan 21, 2016 | 10.66 | 11.25 | 10.20 | 10.29 | 138,455 | -0.47(-4.37%) |
Jan 20, 2016 | 10.03 | 10.78 | 9.780 | 10.76 | 104,531 | +0.51(+4.98%) |
Jan 19, 2016 | 10.34 | 10.54 | 9.990 | 10.25 | 82,041 | -0.02(-0.19%) |
Jan 15, 2016 | 10.20 | 10.27 | 10.27 | 10.27 | 226,700 | -0.23(-2.19%) |
Jan 14, 2016 | 10.27 | 10.91 | 10.00 | 10.50 | 71,101 | +0.14(+1.35%) |
Jan 13, 2016 | 10.73 | 10.77 | 10.20 | 10.36 | 55,276 | -0.37(-3.45%) |
Jan 12, 2016 | 10.85 | 10.85 | 10.32 | 10.73 | 103,225 | +0.06(+0.56%) |
Jan 11, 2016 | 11.16 | 11.18 | 10.51 | 10.67 | 83,370 | -0.50(-4.48%) |
Jan 08, 2016 | 11.52 | 11.52 | 10.90 | 11.17 | 55,905 | -0.26(-2.27%) |
Jan 07, 2016 | 11.62 | 11.79 | 11.32 | 11.43 | 51,203 | -0.54(-4.51%) |
Jan 06, 2016 | 11.85 | 12.12 | 11.53 | 11.97 | 61,466 | -0.04(-0.33%) |
Jan 05, 2016 | 12.09 | 12.14 | 11.75 | 12.01 | 105,973 | -0.09(-0.74%) |
Jan 04, 2016 | 12.25 | 12.34 | 11.71 | 12.10 | 80,596 | -0.29(-2.34%) |
Dec 31, 2015 | 12.85 | 12.39 | 12.39 | 12.39 | 145,100 | -0.39(-3.05%) |
Dec 30, 2015 | 12.84 | 12.88 | 12.67 | 12.78 | 18,097 | -0.09(-0.70%) |
Dec 29, 2015 | 12.69 | 12.99 | 12.51 | 12.87 | 63,225 | +0.19(+1.50%) |
Dec 28, 2015 | 13.30 | 13.37 | 12.50 | 12.68 | 126,283 | -0.61(-4.59%) |
Dec 24, 2015 | 13.03 | 13.29 | 13.29 | 13.29 | 33,200 | +0.22(+1.68%) |
Dec 23, 2015 | 12.28 | 13.10 | 12.28 | 13.07 | 103,415 | +0.80(+6.52%) |
Dec 22, 2015 | 12.45 | 12.50 | 12.16 | 12.27 | 127,983 | -0.09(-0.73%) |
Dec 21, 2015 | 12.17 | 12.47 | 12.05 | 12.36 | 100,268 | +0.23(+1.90%) |
Dec 18, 2015 | 11.72 | 12.24 | 11.72 | 12.13 | 78,466 | +0.16(+1.34%) |
Dec 17, 2015 | 12.10 | 12.59 | 11.81 | 11.97 | 81,850 | -0.03(-0.25%) |
Dec 16, 2015 | 12.26 | 12.40 | 11.47 | 12.00 | 176,706 | -0.26(-2.12%) |
Dec 15, 2015 | 11.94 | 12.35 | 11.59 | 12.26 | 93,034 | +0.46(+3.90%) |
Dec 14, 2015 | 11.77 | 11.98 | 11.44 | 11.80 | 204,855 | -0.09(-0.76%) |
Dec 11, 2015 | 12.00 | 12.88 | 11.62 | 11.89 | 325,262 | +0.38(+3.30%) |
Dec 10, 2015 | 11.12 | 11.73 | 11.02 | 11.51 | 132,270 | +0.41(+3.69%) |
Dec 09, 2015 | 11.34 | 11.55 | 10.93 | 11.10 | 121,079 | -0.27(-2.37%) |
Dec 08, 2015 | 11.31 | 11.61 | 10.69 | 11.37 | 125,786 | -0.06(-0.52%) |
Dec 07, 2015 | 11.20 | 11.62 | 11.10 | 11.43 | 110,417 | +0.15(+1.33%) |
Dec 04, 2015 | 10.95 | 11.56 | 10.90 | 11.28 | 65,868 | +0.24(+2.17%) |
Dec 03, 2015 | 10.75 | 11.46 | 10.70 | 11.04 | 111,587 | +0.37(+3.47%) |
Dec 02, 2015 | 10.97 | 11.06 | 10.51 | 10.67 | 160,571 | -0.31(-2.82%) |