Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.54 | 10.68 | 10.27 | 10.60 | 173,841 | +0.03(+0.28%) |
Feb 26, 2016 | 10.46 | 10.68 | 10.25 | 10.57 | 175,462 | +0.16(+1.54%) |
Feb 25, 2016 | 10.28 | 10.75 | 10.25 | 10.41 | 199,268 | +0.14(+1.36%) |
Feb 24, 2016 | 9.760 | 10.36 | 9.610 | 10.27 | 226,327 | +0.34(+3.42%) |
Feb 23, 2016 | 10.26 | 10.58 | 9.810 | 9.930 | 290,429 | -0.37(-3.59%) |
Feb 22, 2016 | 10.39 | 10.87 | 10.21 | 10.30 | 165,476 | -0.20(-1.90%) |
Feb 19, 2016 | 10.07 | 10.63 | 10.00 | 10.50 | 172,493 | +0.33(+3.24%) |
Feb 18, 2016 | 10.46 | 10.83 | 10.12 | 10.17 | 210,018 | -0.28(-2.68%) |
Feb 17, 2016 | 10.36 | 10.78 | 10.05 | 10.45 | 295,905 | +0.21(+2.05%) |
Feb 16, 2016 | 9.940 | 10.50 | 9.826 | 10.24 | 213,305 | +0.45(+4.60%) |
Feb 12, 2016 | 9.710 | 9.790 | 9.790 | 9.790 | 390,400 | +0.27(+2.84%) |
Feb 11, 2016 | 8.840 | 9.770 | 8.840 | 9.520 | 430,423 | +0.41(+4.50%) |
Feb 10, 2016 | 8.540 | 9.250 | 8.490 | 9.110 | 433,913 | +0.63(+7.43%) |
Feb 09, 2016 | 8.230 | 8.710 | 8.040 | 8.480 | 336,884 | +0.07(+0.83%) |
Feb 08, 2016 | 8.220 | 8.500 | 7.900 | 8.410 | 342,029 | -0.08(-0.94%) |
Feb 05, 2016 | 8.850 | 9.070 | 8.490 | 8.490 | 240,489 | -0.41(-4.61%) |
Feb 04, 2016 | 8.780 | 9.680 | 8.520 | 8.900 | 262,350 | +0.05(+0.56%) |
Feb 03, 2016 | 8.960 | 9.250 | 8.440 | 8.850 | 200,622 | -0.06(-0.67%) |
Feb 02, 2016 | 9.080 | 9.340 | 8.760 | 8.910 | 269,485 | -0.33(-3.57%) |
Feb 01, 2016 | 9.500 | 9.950 | 8.900 | 9.240 | 182,756 | -0.24(-2.53%) |
Jan 29, 2016 | 9.400 | 9.850 | 9.050 | 9.480 | 261,304 | +0.14(+1.50%) |
Jan 28, 2016 | 9.980 | 9.980 | 9.100 | 9.340 | 291,319 | -0.41(-4.21%) |
Jan 27, 2016 | 10.55 | 10.70 | 9.690 | 9.750 | 187,316 | -0.89(-8.36%) |
Jan 26, 2016 | 10.71 | 10.88 | 10.15 | 10.64 | 179,870 | +0.07(+0.66%) |
Jan 25, 2016 | 10.85 | 11.20 | 10.49 | 10.57 | 141,096 | -0.37(-3.38%) |
Jan 22, 2016 | 10.22 | 10.96 | 10.22 | 10.94 | 292,101 | +0.90(+8.96%) |
Jan 21, 2016 | 10.18 | 10.67 | 9.980 | 10.04 | 245,686 | -0.05(-0.50%) |
Jan 20, 2016 | 9.590 | 10.18 | 9.020 | 10.09 | 431,400 | +0.23(+2.33%) |
Jan 19, 2016 | 10.84 | 11.00 | 9.680 | 9.860 | 491,537 | -0.65(-6.18%) |
Jan 15, 2016 | 10.38 | 10.51 | 10.51 | 10.51 | 424,100 | -0.37(-3.40%) |
Jan 14, 2016 | 10.38 | 11.07 | 9.825 | 10.88 | 398,679 | +0.53(+5.12%) |
Jan 13, 2016 | 10.86 | 10.89 | 10.11 | 10.35 | 676,428 | -0.49(-4.52%) |
Jan 12, 2016 | 10.77 | 11.23 | 10.53 | 10.84 | 507,779 | +0.19(+1.78%) |
Jan 11, 2016 | 10.75 | 10.91 | 10.01 | 10.65 | 484,911 | -0.31(-2.83%) |
Jan 08, 2016 | 11.43 | 11.67 | 10.94 | 10.96 | 264,569 | -0.42(-3.69%) |
Jan 07, 2016 | 12.10 | 12.38 | 11.22 | 11.38 | 455,320 | -1.01(-8.15%) |
Jan 06, 2016 | 12.95 | 13.11 | 12.22 | 12.39 | 311,280 | -0.68(-5.20%) |
Jan 05, 2016 | 13.71 | 13.98 | 13.03 | 13.07 | 184,877 | -0.58(-4.25%) |
Jan 04, 2016 | 14.34 | 14.60 | 13.42 | 13.65 | 425,357 | -1.09(-7.39%) |
Dec 31, 2015 | 14.45 | 14.74 | 14.74 | 14.74 | 414,700 | +0.19(+1.31%) |
Dec 30, 2015 | 14.50 | 14.81 | 14.30 | 14.55 | 167,989 | -0.04(-0.27%) |
Dec 29, 2015 | 14.73 | 14.78 | 14.29 | 14.59 | 207,033 | +0.03(+0.21%) |
Dec 28, 2015 | 14.68 | 15.19 | 14.39 | 14.56 | 351,103 | -0.27(-1.82%) |
Dec 24, 2015 | 14.89 | 14.83 | 14.83 | 14.83 | 109,500 | +0.08(+0.54%) |
Dec 23, 2015 | 14.29 | 15.15 | 14.08 | 14.75 | 206,703 | +0.64(+4.54%) |
Dec 22, 2015 | 13.83 | 14.23 | 13.72 | 14.11 | 279,654 | +0.26(+1.88%) |
Dec 21, 2015 | 13.94 | 13.97 | 13.50 | 13.85 | 311,456 | +0.19(+1.39%) |
Dec 18, 2015 | 13.73 | 14.13 | 13.52 | 13.66 | 1,274,675 | -0.07(-0.51%) |
Dec 17, 2015 | 14.46 | 14.81 | 13.49 | 13.73 | 595,466 | -0.37(-2.62%) |
Dec 16, 2015 | 14.14 | 14.49 | 13.63 | 14.10 | 687,171 | +0.04(+0.28%) |
Dec 15, 2015 | 13.98 | 14.11 | 13.57 | 14.06 | 663,794 | +0.35(+2.55%) |
Dec 14, 2015 | 13.44 | 14.17 | 13.27 | 13.71 | 574,785 | +0.32(+2.39%) |
Dec 11, 2015 | 13.35 | 13.75 | 13.18 | 13.39 | 329,535 | -0.26(-1.90%) |
Dec 10, 2015 | 13.67 | 14.03 | 13.51 | 13.65 | 298,105 | -0.06(-0.44%) |
Dec 09, 2015 | 14.51 | 14.62 | 13.62 | 13.71 | 278,161 | -0.55(-3.86%) |
Dec 08, 2015 | 13.91 | 14.36 | 13.56 | 14.26 | 234,750 | +0.22(+1.57%) |
Dec 07, 2015 | 15.34 | 15.49 | 13.80 | 14.04 | 327,376 | -1.18(-7.75%) |
Dec 04, 2015 | 14.87 | 15.27 | 14.56 | 15.22 | 196,692 | +0.24(+1.60%) |
Dec 03, 2015 | 15.52 | 15.97 | 14.72 | 14.98 | 301,670 | -0.45(-2.92%) |
Dec 02, 2015 | 15.70 | 16.08 | 15.35 | 15.43 | 299,991 | -0.23(-1.47%) |