Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.660 | 9.741 | 9.555 | 9.580 | 91,594 | -0.43(-4.30%) |
Feb 26, 2016 | 9.930 | 10.03 | 9.880 | 10.01 | 63,676 | +0.05(+0.50%) |
Feb 25, 2016 | 9.880 | 10.00 | 9.810 | 9.960 | 127,269 | +0.37(+3.86%) |
Feb 24, 2016 | 9.540 | 9.650 | 9.460 | 9.590 | 68,585 | -0.06(-0.62%) |
Feb 23, 2016 | 9.860 | 9.880 | 9.650 | 9.650 | 114,196 | -0.21(-2.13%) |
Feb 22, 2016 | 9.880 | 9.990 | 9.860 | 9.860 | 110,405 | +0.47(+5.01%) |
Feb 19, 2016 | 9.540 | 9.550 | 9.350 | 9.390 | 125,100 | -0.31(-3.20%) |
Feb 18, 2016 | 9.890 | 9.930 | 9.700 | 9.700 | 73,841 | +0.27(+2.86%) |
Feb 17, 2016 | 9.310 | 9.630 | 9.310 | 9.430 | 119,103 | +0.34(+3.74%) |
Feb 16, 2016 | 9.360 | 9.400 | 8.890 | 9.090 | 99,587 | -0.56(-5.80%) |
Feb 12, 2016 | 9.590 | 9.650 | 9.650 | 9.650 | 58,600 | +0.25(+2.66%) |
Feb 11, 2016 | 9.640 | 9.750 | 9.320 | 9.400 | 92,126 | -0.69(-6.84%) |
Feb 10, 2016 | 9.770 | 10.19 | 9.740 | 10.09 | 101,045 | +0.32(+3.28%) |
Feb 09, 2016 | 9.510 | 9.990 | 9.510 | 9.770 | 343,285 | +0.41(+4.38%) |
Feb 08, 2016 | 9.560 | 9.560 | 9.310 | 9.360 | 96,960 | -0.59(-5.93%) |
Feb 05, 2016 | 10.19 | 10.21 | 9.920 | 9.950 | 47,214 | -0.42(-4.05%) |
Feb 04, 2016 | 10.40 | 10.43 | 10.30 | 10.37 | 49,828 | -0.25(-2.35%) |
Feb 03, 2016 | 10.53 | 10.63 | 10.34 | 10.62 | 642,647 | +0.11(+1.05%) |
Feb 02, 2016 | 10.70 | 10.71 | 10.41 | 10.51 | 74,926 | -0.25(-2.32%) |
Feb 01, 2016 | 10.85 | 10.85 | 10.74 | 10.76 | 46,868 | -0.39(-3.50%) |
Jan 29, 2016 | 10.88 | 11.15 | 10.85 | 11.15 | 97,598 | +0.39(+3.62%) |
Jan 28, 2016 | 10.89 | 10.90 | 10.60 | 10.76 | 63,767 | -0.38(-3.41%) |
Jan 27, 2016 | 11.31 | 11.32 | 11.04 | 11.14 | 114,907 | -0.05(-0.45%) |
Jan 26, 2016 | 10.88 | 11.19 | 10.84 | 11.19 | 75,848 | +0.21(+1.91%) |
Jan 25, 2016 | 11.22 | 11.25 | 10.98 | 10.98 | 94,513 | -0.44(-3.85%) |
Jan 22, 2016 | 11.42 | 11.57 | 11.34 | 11.42 | 118,844 | +0.32(+2.88%) |
Jan 21, 2016 | 10.82 | 11.17 | 10.66 | 11.10 | 67,032 | +0.34(+3.16%) |
Jan 20, 2016 | 11.03 | 11.03 | 10.47 | 10.76 | 122,695 | -0.63(-5.53%) |
Jan 19, 2016 | 11.24 | 11.40 | 11.20 | 11.39 | 77,464 | +0.46(+4.21%) |
Jan 15, 2016 | 11.04 | 10.93 | 10.93 | 10.93 | 84,500 | -0.69(-5.94%) |
Jan 14, 2016 | 11.56 | 11.65 | 11.41 | 11.62 | 109,448 | +0.15(+1.31%) |
Jan 13, 2016 | 11.80 | 11.83 | 11.45 | 11.47 | 50,388 | -0.32(-2.71%) |
Jan 12, 2016 | 11.87 | 11.87 | 11.59 | 11.79 | 75,420 | +0.09(+0.77%) |
Jan 11, 2016 | 11.87 | 11.90 | 11.59 | 11.70 | 116,972 | +0.02(+0.17%) |
Jan 08, 2016 | 12.08 | 12.08 | 11.60 | 11.68 | 51,060 | -0.30(-2.50%) |
Jan 07, 2016 | 11.86 | 12.10 | 11.85 | 11.98 | 59,945 | +0.10(+0.84%) |
Jan 06, 2016 | 11.88 | 11.95 | 11.79 | 11.88 | 55,545 | -0.45(-3.65%) |
Jan 05, 2016 | 12.24 | 12.33 | 12.11 | 12.33 | 43,683 | +0.00(+0.00%) |
Jan 04, 2016 | 12.35 | 12.35 | 12.13 | 12.33 | 77,976 | -0.32(-2.53%) |
Dec 31, 2015 | 12.61 | 12.65 | 12.65 | 12.65 | 19,600 | -0.08(-0.63%) |
Dec 30, 2015 | 12.83 | 12.89 | 12.73 | 12.73 | 30,678 | -0.19(-1.47%) |
Dec 29, 2015 | 12.86 | 12.95 | 12.85 | 12.92 | 57,900 | +0.06(+0.47%) |
Dec 28, 2015 | 12.87 | 12.91 | 12.82 | 12.86 | 50,644 | +0.08(+0.63%) |
Dec 24, 2015 | 13.01 | 12.78 | 12.78 | 12.78 | 33,400 | +0.02(+0.16%) |
Dec 23, 2015 | 12.43 | 12.79 | 12.43 | 12.76 | 70,853 | +0.42(+3.40%) |
Dec 22, 2015 | 12.39 | 12.41 | 12.21 | 12.34 | 69,869 | +0.05(+0.41%) |
Dec 21, 2015 | 12.36 | 12.38 | 12.16 | 12.29 | 67,227 | -0.05(-0.41%) |
Dec 18, 2015 | 12.46 | 12.49 | 12.30 | 12.34 | 92,020 | -0.22(-1.75%) |
Dec 17, 2015 | 12.75 | 12.75 | 12.56 | 12.56 | 85,909 | +0.00(+0.00%) |
Dec 16, 2015 | 12.55 | 12.58 | 12.40 | 12.56 | 99,587 | +0.09(+0.72%) |
Dec 15, 2015 | 12.41 | 12.52 | 12.35 | 12.47 | 145,321 | +0.46(+3.83%) |
Dec 14, 2015 | 12.28 | 12.28 | 11.94 | 12.01 | 98,078 | +0.02(+0.17%) |
Dec 11, 2015 | 12.16 | 12.18 | 11.92 | 11.99 | 87,952 | -0.26(-2.12%) |
Dec 10, 2015 | 12.30 | 12.34 | 12.21 | 12.25 | 59,952 | -0.23(-1.84%) |
Dec 09, 2015 | 12.47 | 12.60 | 12.35 | 12.48 | 56,692 | -0.05(-0.40%) |
Dec 08, 2015 | 12.58 | 12.69 | 12.52 | 12.53 | 227,595 | -0.29(-2.26%) |
Dec 07, 2015 | 12.83 | 12.89 | 12.76 | 12.82 | 69,524 | +0.15(+1.18%) |
Dec 04, 2015 | 12.61 | 12.74 | 12.56 | 12.67 | 56,936 | +0.21(+1.69%) |
Dec 03, 2015 | 12.49 | 12.57 | 12.39 | 12.46 | 42,700 | +0.12(+0.97%) |
Dec 02, 2015 | 12.65 | 12.67 | 12.31 | 12.34 | 82,553 | -0.48(-3.74%) |