Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.07 | 10.10 | 9.692 | 9.824 | 45,535 | -0.15(-1.49%) |
Feb 26, 2016 | 9.700 | 10.40 | 9.700 | 9.972 | 133,981 | +0.38(+3.96%) |
Feb 25, 2016 | 9.493 | 9.634 | 9.403 | 9.592 | 32,808 | +0.10(+1.04%) |
Feb 24, 2016 | 9.533 | 9.568 | 9.328 | 9.493 | 21,332 | +0.02(+0.26%) |
Feb 23, 2016 | 9.642 | 9.712 | 9.361 | 9.469 | 83,543 | -0.13(-1.38%) |
Feb 22, 2016 | 9.667 | 9.774 | 9.345 | 9.601 | 24,002 | +0.03(+0.35%) |
Feb 19, 2016 | 9.824 | 9.824 | 9.568 | 9.568 | 72,292 | -0.21(-2.19%) |
Feb 18, 2016 | 9.906 | 9.931 | 9.741 | 9.782 | 102,949 | -0.09(-0.92%) |
Feb 17, 2016 | 9.906 | 9.947 | 9.749 | 9.873 | 85,023 | -0.07(-0.75%) |
Feb 16, 2016 | 9.708 | 9.947 | 9.610 | 9.947 | 53,858 | +0.31(+3.17%) |
Feb 12, 2016 | 9.064 | 9.642 | 9.642 | 9.642 | 23,016 | +0.59(+6.47%) |
Feb 11, 2016 | 9.089 | 9.167 | 8.957 | 9.056 | 50,468 | +0.03(+0.37%) |
Feb 10, 2016 | 9.105 | 9.510 | 8.882 | 9.023 | 19,919 | -0.02(-0.18%) |
Feb 09, 2016 | 8.965 | 9.320 | 8.882 | 9.039 | 53,747 | -0.10(-1.08%) |
Feb 08, 2016 | 9.114 | 9.138 | 8.973 | 9.138 | 104,306 | +0.02(+0.18%) |
Feb 05, 2016 | 9.180 | 9.180 | 9.089 | 9.122 | 24,354 | -0.07(-0.81%) |
Feb 04, 2016 | 9.163 | 9.252 | 9.155 | 9.196 | 43,117 | +0.03(+0.36%) |
Feb 03, 2016 | 9.163 | 9.229 | 9.114 | 9.163 | 64,825 | +0.01(+0.09%) |
Feb 02, 2016 | 9.295 | 9.295 | 8.982 | 9.155 | 73,165 | -0.12(-1.33%) |
Feb 01, 2016 | 9.625 | 9.658 | 9.279 | 9.279 | 36,633 | -0.43(-4.42%) |
Jan 29, 2016 | 9.716 | 9.975 | 9.642 | 9.708 | 60,831 | +0.08(+0.86%) |
Jan 28, 2016 | 9.857 | 10.06 | 9.592 | 9.625 | 45,992 | -0.22(-2.26%) |
Jan 27, 2016 | 9.683 | 9.972 | 9.683 | 9.848 | 41,919 | +0.18(+1.88%) |
Jan 26, 2016 | 9.320 | 9.840 | 9.320 | 9.667 | 38,354 | +0.30(+3.17%) |
Jan 25, 2016 | 9.559 | 9.576 | 9.270 | 9.370 | 53,721 | -0.14(-1.48%) |
Jan 22, 2016 | 9.287 | 9.617 | 9.287 | 9.510 | 50,190 | +0.34(+3.69%) |
Jan 21, 2016 | 9.418 | 9.621 | 9.130 | 9.171 | 137,837 | -0.12(-1.24%) |
Jan 20, 2016 | 9.147 | 9.411 | 9.081 | 9.287 | 99,420 | +0.03(+0.36%) |
Jan 19, 2016 | 9.081 | 9.279 | 9.081 | 9.254 | 90,164 | +0.25(+2.75%) |
Jan 15, 2016 | 9.287 | 9.006 | 9.006 | 9.006 | 631,609 | -0.28(-3.02%) |
Jan 14, 2016 | 9.444 | 9.493 | 9.155 | 9.287 | 716,533 | -0.18(-1.92%) |
Jan 13, 2016 | 9.592 | 9.658 | 9.353 | 9.469 | 430,338 | +0.00(+0.00%) |
Jan 12, 2016 | 9.807 | 9.840 | 9.304 | 9.469 | 123,946 | -0.17(-1.80%) |
Jan 11, 2016 | 9.609 | 9.725 | 9.493 | 9.642 | 84,340 | -0.03(-0.34%) |
Jan 08, 2016 | 9.807 | 9.890 | 9.551 | 9.675 | 53,800 | -0.07(-0.76%) |
Jan 07, 2016 | 9.766 | 9.865 | 9.518 | 9.749 | 152,712 | -0.14(-1.42%) |
Jan 06, 2016 | 10.36 | 10.46 | 9.832 | 9.890 | 128,737 | -0.59(-5.59%) |
Jan 05, 2016 | 10.62 | 10.74 | 10.32 | 10.48 | 164,060 | -0.10(-0.94%) |
Jan 04, 2016 | 10.51 | 10.64 | 10.34 | 10.57 | 58,884 | -0.10(-0.93%) |
Dec 31, 2015 | 10.49 | 10.67 | 10.67 | 10.67 | 72,076 | +0.02(+0.16%) |
Dec 30, 2015 | 10.46 | 10.73 | 10.46 | 10.66 | 71,875 | +0.08(+0.78%) |
Dec 29, 2015 | 10.82 | 10.83 | 10.45 | 10.57 | 112,987 | -0.16(-1.46%) |
Dec 28, 2015 | 10.69 | 10.87 | 10.62 | 10.73 | 142,195 | +0.04(+0.39%) |
Dec 24, 2015 | 10.99 | 10.69 | 10.69 | 10.69 | 60,447 | -0.32(-2.92%) |
Dec 23, 2015 | 10.79 | 11.15 | 10.79 | 11.01 | 123,093 | +0.10(+0.91%) |
Dec 22, 2015 | 10.57 | 10.95 | 10.57 | 10.91 | 112,124 | +0.29(+2.72%) |
Dec 21, 2015 | 10.46 | 10.66 | 10.46 | 10.62 | 49,156 | +0.01(+0.08%) |
Dec 18, 2015 | 10.71 | 10.76 | 10.57 | 10.62 | 67,856 | -0.08(-0.77%) |
Dec 17, 2015 | 10.51 | 10.76 | 10.51 | 10.70 | 119,168 | +0.10(+0.93%) |
Dec 16, 2015 | 10.46 | 10.88 | 10.46 | 10.60 | 144,149 | +0.15(+1.42%) |
Dec 15, 2015 | 10.29 | 10.58 | 10.18 | 10.45 | 157,192 | +0.17(+1.61%) |
Dec 14, 2015 | 11.05 | 11.17 | 10.27 | 10.29 | 145,948 | -0.90(-8.04%) |
Dec 11, 2015 | 11.43 | 11.43 | 11.18 | 11.19 | 90,829 | -0.34(-2.94%) |
Dec 10, 2015 | 11.17 | 11.57 | 11.17 | 11.52 | 84,319 | +0.38(+3.41%) |
Dec 09, 2015 | 11.43 | 11.74 | 11.14 | 11.14 | 87,859 | -0.14(-1.24%) |
Dec 08, 2015 | 11.58 | 11.58 | 11.14 | 11.28 | 82,977 | +0.04(+0.37%) |
Dec 07, 2015 | 11.43 | 11.49 | 11.15 | 11.24 | 92,448 | -0.23(-2.01%) |
Dec 04, 2015 | 11.56 | 11.61 | 11.43 | 11.47 | 30,739 | -0.07(-0.57%) |
Dec 03, 2015 | 11.68 | 11.85 | 11.54 | 11.54 | 142,569 | -0.18(-1.55%) |
Dec 02, 2015 | 11.66 | 12.10 | 11.65 | 11.72 | 103,676 | +0.08(+0.71%) |