Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.16 | 10.45 | 10.14 | 10.18 | 71,316,848 | +0.06(+0.62%) |
Feb 26, 2016 | 10.14 | 10.16 | 9.862 | 10.12 | 51,506,652 | +0.01(+0.13%) |
Feb 25, 2016 | 10.28 | 10.32 | 9.950 | 10.11 | 58,886,252 | -0.19(-1.85%) |
Feb 24, 2016 | 10.40 | 10.46 | 10.25 | 10.30 | 51,888,700 | -0.20(-1.94%) |
Feb 23, 2016 | 10.28 | 10.62 | 10.26 | 10.50 | 72,538,600 | -0.02(-0.16%) |
Feb 22, 2016 | 10.30 | 10.59 | 10.29 | 10.52 | 71,415,448 | +0.29(+2.80%) |
Feb 19, 2016 | 10.24 | 10.52 | 10.19 | 10.23 | 70,670,904 | -0.09(-0.84%) |
Feb 18, 2016 | 10.30 | 10.38 | 10.04 | 10.32 | 56,406,300 | +0.04(+0.37%) |
Feb 17, 2016 | 9.909 | 10.30 | 9.904 | 10.28 | 81,870,048 | +0.42(+4.27%) |
Feb 16, 2016 | 9.680 | 9.860 | 9.560 | 9.859 | 56,522,000 | +0.25(+2.57%) |
Feb 12, 2016 | 9.322 | 9.611 | 9.611 | 9.611 | 87,755,000 | +0.38(+4.16%) |
Feb 11, 2016 | 8.880 | 9.356 | 8.820 | 9.228 | 64,125,652 | +0.25(+2.80%) |
Feb 10, 2016 | 8.880 | 9.076 | 8.850 | 8.976 | 49,620,552 | +0.16(+1.79%) |
Feb 09, 2016 | 8.838 | 9.040 | 8.737 | 8.819 | 56,885,752 | -0.08(-0.91%) |
Feb 08, 2016 | 9.094 | 9.222 | 8.717 | 8.900 | 71,349,352 | -0.30(-3.29%) |
Feb 05, 2016 | 9.397 | 9.512 | 9.089 | 9.203 | 76,397,704 | -0.22(-2.28%) |
Feb 04, 2016 | 9.200 | 9.533 | 9.120 | 9.418 | 74,479,952 | +0.18(+1.98%) |
Feb 03, 2016 | 9.194 | 9.333 | 8.808 | 9.235 | 189,878,912 | -0.28(-2.93%) |
Feb 02, 2016 | 9.420 | 9.684 | 9.366 | 9.513 | 132,824,704 | +0.06(+0.64%) |
Feb 01, 2016 | 9.522 | 9.580 | 9.260 | 9.453 | 116,742,400 | +0.39(+4.34%) |
Jan 29, 2016 | 9.115 | 9.393 | 9.027 | 9.059 | 76,732,248 | -0.00(-0.02%) |
Jan 28, 2016 | 8.940 | 9.120 | 8.866 | 9.062 | 50,810,052 | +0.21(+2.36%) |
Jan 27, 2016 | 8.970 | 9.090 | 8.845 | 8.853 | 65,692,252 | -0.11(-1.23%) |
Jan 26, 2016 | 8.840 | 8.998 | 8.800 | 8.963 | 38,218,300 | +0.12(+1.35%) |
Jan 25, 2016 | 8.958 | 8.978 | 8.630 | 8.843 | 78,721,848 | -0.17(-1.91%) |
Jan 22, 2016 | 9.324 | 9.325 | 8.934 | 9.015 | 71,515,504 | -0.21(-2.26%) |
Jan 21, 2016 | 9.396 | 9.512 | 9.220 | 9.224 | 59,903,352 | -0.09(-0.92%) |
Jan 20, 2016 | 9.255 | 9.456 | 9.022 | 9.310 | 89,362,400 | -0.08(-0.85%) |
Jan 19, 2016 | 9.567 | 9.567 | 9.122 | 9.389 | 112,789,904 | -0.13(-1.36%) |
Jan 15, 2016 | 8.823 | 9.519 | 9.519 | 9.519 | 165,385,008 | +0.43(+4.76%) |
Jan 14, 2016 | 8.940 | 9.270 | 8.730 | 9.086 | 188,317,648 | +0.52(+6.08%) |
Jan 13, 2016 | 8.156 | 8.646 | 8.133 | 8.566 | 177,607,104 | +0.48(+5.94%) |
Jan 12, 2016 | 8.310 | 8.410 | 7.983 | 8.085 | 82,913,000 | -0.14(-1.66%) |
Jan 11, 2016 | 8.333 | 8.398 | 8.127 | 8.222 | 73,124,904 | -0.04(-0.53%) |
Jan 08, 2016 | 8.397 | 8.526 | 8.235 | 8.266 | 64,859,152 | -0.05(-0.65%) |
Jan 07, 2016 | 8.302 | 8.504 | 8.232 | 8.320 | 94,487,152 | -0.21(-2.50%) |
Jan 06, 2016 | 8.759 | 8.940 | 8.460 | 8.533 | 182,293,648 | -0.45(-4.98%) |
Jan 05, 2016 | 9.000 | 9.120 | 8.936 | 8.981 | 108,046,600 | +0.00(+0.05%) |
Jan 04, 2016 | 9.374 | 9.380 | 8.953 | 8.976 | 134,475,648 | -0.62(-6.47%) |
Dec 31, 2015 | 9.662 | 9.597 | 9.597 | 9.597 | 59,830,000 | -0.12(-1.22%) |
Dec 30, 2015 | 9.800 | 9.860 | 9.656 | 9.716 | 53,024,752 | -0.08(-0.85%) |
Dec 29, 2015 | 9.882 | 9.945 | 9.781 | 9.799 | 43,301,152 | -0.07(-0.73%) |
Dec 28, 2015 | 9.919 | 9.980 | 9.715 | 9.870 | 47,848,252 | -0.03(-0.32%) |
Dec 24, 2015 | 9.977 | 9.902 | 9.902 | 9.902 | 44,710,000 | -0.05(-0.48%) |
Dec 23, 2015 | 9.803 | 10.03 | 9.645 | 9.950 | 122,777,856 | +0.06(+0.58%) |
Dec 22, 2015 | 10.23 | 10.25 | 9.882 | 9.892 | 228,075,552 | -0.55(-5.25%) |
Dec 21, 2015 | 10.88 | 10.90 | 10.16 | 10.44 | 154,771,152 | -0.38(-3.52%) |
Dec 18, 2015 | 11.08 | 11.11 | 10.81 | 10.82 | 75,320,104 | -0.28(-2.49%) |
Dec 17, 2015 | 11.50 | 11.56 | 11.09 | 11.10 | 57,210,700 | -0.26(-2.28%) |
Dec 16, 2015 | 11.12 | 11.39 | 11.08 | 11.36 | 43,479,452 | +0.26(+2.34%) |
Dec 15, 2015 | 11.20 | 11.29 | 11.07 | 11.10 | 45,759,852 | -0.07(-0.59%) |
Dec 14, 2015 | 11.33 | 11.35 | 11.00 | 11.16 | 45,228,552 | -0.14(-1.21%) |
Dec 11, 2015 | 11.26 | 11.44 | 11.25 | 11.30 | 76,384,552 | -0.21(-1.81%) |
Dec 10, 2015 | 11.28 | 11.59 | 11.27 | 11.51 | 131,782,456 | +0.55(+5.00%) |
Dec 09, 2015 | 10.93 | 11.21 | 10.86 | 10.96 | 105,499,104 | +0.12(+1.06%) |
Dec 08, 2015 | 10.64 | 11.00 | 10.42 | 10.84 | 202,498,560 | -0.19(-1.72%) |
Dec 07, 2015 | 10.34 | 11.07 | 10.30 | 11.04 | 219,527,456 | -0.19(-1.68%) |
Dec 04, 2015 | 11.18 | 11.38 | 10.74 | 11.22 | 135,422,704 | -0.08(-0.73%) |
Dec 03, 2015 | 11.56 | 11.57 | 11.17 | 11.31 | 67,599,752 | -0.19(-1.63%) |
Dec 02, 2015 | 11.66 | 11.73 | 11.43 | 11.49 | 34,604,300 | -0.12(-1.05%) |