Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.14 | 10.34 | 9.842 | 10.23 | 458,052 | +0.33(+3.36%) |
Feb 26, 2016 | 9.920 | 10.15 | 9.772 | 9.901 | 576,722 | +0.13(+1.32%) |
Feb 25, 2016 | 10.17 | 10.43 | 9.672 | 9.772 | 795,609 | -0.47(-4.58%) |
Feb 24, 2016 | 10.37 | 10.67 | 10.17 | 10.24 | 1,023,393 | -0.30(-2.86%) |
Feb 23, 2016 | 11.15 | 11.30 | 10.44 | 10.54 | 316,937 | -0.71(-6.30%) |
Feb 22, 2016 | 11.09 | 11.38 | 10.84 | 11.25 | 324,679 | +0.54(+5.04%) |
Feb 19, 2016 | 10.88 | 10.96 | 10.59 | 10.71 | 570,980 | -0.25(-2.25%) |
Feb 18, 2016 | 11.46 | 11.46 | 10.85 | 10.96 | 588,504 | -0.17(-1.51%) |
Feb 17, 2016 | 11.45 | 11.51 | 11.02 | 11.13 | 716,869 | -0.09(-0.80%) |
Feb 16, 2016 | 11.54 | 11.60 | 11.16 | 11.22 | 555,760 | -0.19(-1.65%) |
Feb 12, 2016 | 10.86 | 11.40 | 11.40 | 11.40 | 724,691 | +0.72(+6.74%) |
Feb 11, 2016 | 10.37 | 10.68 | 10.19 | 10.68 | 549,474 | +0.13(+1.22%) |
Feb 10, 2016 | 10.68 | 10.85 | 10.21 | 10.55 | 667,781 | -0.22(-2.00%) |
Feb 09, 2016 | 10.75 | 10.87 | 10.42 | 10.77 | 583,233 | -0.11(-1.04%) |
Feb 08, 2016 | 10.70 | 10.91 | 10.25 | 10.88 | 472,354 | +0.04(+0.40%) |
Feb 05, 2016 | 10.38 | 10.84 | 10.23 | 10.84 | 360,888 | +0.41(+3.94%) |
Feb 04, 2016 | 10.88 | 11.39 | 10.33 | 10.43 | 639,343 | -0.34(-3.20%) |
Feb 03, 2016 | 10.15 | 10.83 | 9.619 | 10.77 | 837,105 | +0.99(+10.08%) |
Feb 02, 2016 | 9.466 | 10.06 | 9.243 | 9.787 | 552,415 | +0.01(+0.12%) |
Feb 01, 2016 | 10.42 | 10.43 | 9.568 | 9.776 | 884,728 | -0.70(-6.72%) |
Jan 29, 2016 | 9.686 | 10.50 | 9.670 | 10.48 | 1,107,847 | +0.97(+10.16%) |
Jan 28, 2016 | 9.294 | 9.783 | 9.126 | 9.513 | 1,419,942 | +0.77(+8.77%) |
Jan 27, 2016 | 8.339 | 9.169 | 8.242 | 8.746 | 620,106 | +0.34(+4.00%) |
Jan 26, 2016 | 8.148 | 8.531 | 7.925 | 8.410 | 662,905 | +0.52(+6.65%) |
Jan 25, 2016 | 8.754 | 9.056 | 7.870 | 7.885 | 733,374 | -1.16(-12.85%) |
Jan 22, 2016 | 9.044 | 9.564 | 8.750 | 9.048 | 717,183 | +0.64(+7.58%) |
Jan 21, 2016 | 7.623 | 8.441 | 7.612 | 8.410 | 997,686 | +0.81(+10.60%) |
Jan 20, 2016 | 7.713 | 7.979 | 7.142 | 7.604 | 1,163,261 | -0.14(-1.82%) |
Jan 19, 2016 | 8.899 | 8.899 | 7.670 | 7.745 | 1,373,731 | -0.86(-9.96%) |
Jan 15, 2016 | 8.739 | 8.602 | 8.602 | 8.602 | 928,606 | -0.47(-5.14%) |
Jan 14, 2016 | 8.754 | 9.255 | 8.633 | 9.067 | 871,047 | +0.34(+3.90%) |
Jan 13, 2016 | 8.809 | 9.126 | 8.586 | 8.727 | 671,200 | +0.04(+0.41%) |
Jan 12, 2016 | 9.243 | 9.381 | 8.382 | 8.691 | 1,926,265 | -0.30(-3.35%) |
Jan 11, 2016 | 9.579 | 9.645 | 8.916 | 8.992 | 1,344,886 | -0.58(-6.05%) |
Jan 08, 2016 | 9.541 | 9.891 | 9.434 | 9.571 | 682,339 | +0.08(+0.80%) |
Jan 07, 2016 | 8.916 | 9.807 | 8.878 | 9.495 | 1,543,826 | +0.43(+4.79%) |
Jan 06, 2016 | 9.670 | 9.697 | 8.862 | 9.060 | 1,478,879 | -0.92(-9.24%) |
Jan 05, 2016 | 9.944 | 10.26 | 9.602 | 9.983 | 1,630,669 | +0.00(+0.00%) |
Jan 04, 2016 | 9.560 | 10.20 | 9.560 | 9.983 | 1,790,960 | +0.48(+5.05%) |
Dec 31, 2015 | 8.855 | 9.502 | 9.502 | 9.502 | 1,815,686 | +0.66(+7.45%) |
Dec 30, 2015 | 8.900 | 9.104 | 8.599 | 8.843 | 1,268,382 | -0.24(-2.64%) |
Dec 29, 2015 | 9.441 | 9.613 | 8.839 | 9.083 | 1,264,177 | -0.02(-0.25%) |
Dec 28, 2015 | 9.651 | 9.688 | 8.965 | 9.106 | 990,465 | -0.78(-7.90%) |
Dec 24, 2015 | 10.03 | 9.887 | 9.887 | 9.887 | 601,029 | -0.11(-1.11%) |
Dec 23, 2015 | 9.624 | 10.37 | 9.560 | 9.998 | 1,409,653 | +0.69(+7.41%) |
Dec 22, 2015 | 8.657 | 9.586 | 8.573 | 9.308 | 1,290,922 | +0.67(+7.76%) |
Dec 21, 2015 | 8.839 | 8.965 | 8.516 | 8.638 | 1,202,515 | -0.19(-2.12%) |
Dec 18, 2015 | 8.721 | 9.032 | 8.611 | 8.824 | 975,232 | +0.12(+1.36%) |
Dec 17, 2015 | 9.049 | 9.224 | 8.611 | 8.706 | 1,104,721 | -0.37(-4.11%) |
Dec 16, 2015 | 9.335 | 9.589 | 8.969 | 9.080 | 1,204,641 | -0.28(-3.01%) |
Dec 15, 2015 | 9.464 | 10.02 | 9.335 | 9.361 | 1,552,254 | -0.05(-0.49%) |
Dec 14, 2015 | 9.723 | 9.768 | 9.259 | 9.407 | 1,020,469 | -0.42(-4.30%) |
Dec 11, 2015 | 10.05 | 10.06 | 9.602 | 9.830 | 831,990 | -0.30(-3.01%) |
Dec 10, 2015 | 10.37 | 10.68 | 10.10 | 10.13 | 519,628 | -0.27(-2.56%) |
Dec 09, 2015 | 10.33 | 10.81 | 9.907 | 10.40 | 1,163,826 | +0.09(+0.89%) |
Dec 08, 2015 | 10.10 | 10.82 | 10.01 | 10.31 | 1,076,806 | +0.03(+0.30%) |
Dec 07, 2015 | 11.35 | 11.37 | 10.10 | 10.28 | 1,550,493 | -1.20(-10.45%) |
Dec 04, 2015 | 12.00 | 12.22 | 11.46 | 11.48 | 1,208,714 | -0.65(-5.34%) |
Dec 03, 2015 | 12.19 | 12.37 | 11.82 | 12.13 | 605,449 | -0.03(-0.25%) |
Dec 02, 2015 | 12.78 | 13.15 | 12.10 | 12.16 | 1,329,086 | -0.81(-6.26%) |