Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 8.750 | 8.990 | 8.600 | 8.650 | 12,623,128 | +0.00(+0.00%) |
Feb 26, 2016 | 8.310 | 9.180 | 8.250 | 8.650 | 20,462,856 | +0.42(+5.10%) |
Feb 25, 2016 | 8.110 | 8.360 | 7.850 | 8.230 | 17,944,784 | +0.03(+0.37%) |
Feb 24, 2016 | 7.880 | 8.305 | 7.665 | 8.200 | 22,269,944 | -0.34(-3.98%) |
Feb 23, 2016 | 8.540 | 8.820 | 8.450 | 8.540 | 12,511,916 | -0.29(-3.28%) |
Feb 22, 2016 | 8.530 | 8.920 | 8.510 | 8.830 | 10,435,563 | +0.50(+6.00%) |
Feb 19, 2016 | 8.480 | 8.610 | 8.080 | 8.330 | 15,104,529 | -0.33(-3.81%) |
Feb 18, 2016 | 9.260 | 9.290 | 8.420 | 8.660 | 16,543,972 | -0.47(-5.15%) |
Feb 17, 2016 | 8.630 | 9.360 | 8.620 | 9.130 | 12,699,381 | +0.47(+5.43%) |
Feb 16, 2016 | 9.010 | 9.010 | 8.480 | 8.660 | 11,375,392 | -0.20(-2.26%) |
Feb 12, 2016 | 8.910 | 8.860 | 8.860 | 8.860 | 12,111,100 | +0.25(+2.90%) |
Feb 11, 2016 | 8.620 | 8.790 | 8.230 | 8.610 | 11,675,161 | -0.17(-1.94%) |
Feb 10, 2016 | 8.640 | 9.190 | 8.640 | 8.780 | 8,568,441 | -0.13(-1.46%) |
Feb 09, 2016 | 9.490 | 9.530 | 8.384 | 8.910 | 13,565,456 | -0.64(-6.70%) |
Feb 08, 2016 | 9.880 | 9.890 | 9.250 | 9.550 | 10,850,794 | -0.73(-7.10%) |
Feb 05, 2016 | 10.05 | 10.83 | 9.890 | 10.28 | 16,193,113 | +0.09(+0.88%) |
Feb 04, 2016 | 9.370 | 10.26 | 9.360 | 10.19 | 14,982,096 | +0.84(+8.98%) |
Feb 03, 2016 | 9.190 | 9.430 | 8.520 | 9.350 | 11,520,606 | +0.30(+3.31%) |
Feb 02, 2016 | 9.510 | 9.530 | 8.830 | 9.050 | 14,273,813 | -0.74(-7.56%) |
Feb 01, 2016 | 9.950 | 9.980 | 9.610 | 9.790 | 10,537,927 | -0.63(-6.05%) |
Jan 29, 2016 | 9.950 | 10.45 | 9.900 | 10.42 | 10,596,270 | +0.39(+3.89%) |
Jan 28, 2016 | 10.25 | 10.37 | 9.715 | 10.03 | 17,368,190 | +0.19(+1.93%) |
Jan 27, 2016 | 9.610 | 10.20 | 9.480 | 9.840 | 9,727,515 | +0.14(+1.44%) |
Jan 26, 2016 | 9.650 | 9.770 | 9.390 | 9.700 | 8,742,036 | +0.41(+4.41%) |
Jan 25, 2016 | 9.660 | 9.870 | 9.250 | 9.290 | 11,035,762 | -0.48(-4.91%) |
Jan 22, 2016 | 10.12 | 10.40 | 9.480 | 9.770 | 15,501,758 | +0.05(+0.51%) |
Jan 21, 2016 | 9.030 | 10.15 | 9.000 | 9.720 | 15,064,638 | +0.64(+7.05%) |
Jan 20, 2016 | 9.040 | 9.290 | 8.570 | 9.080 | 16,487,889 | -0.21(-2.26%) |
Jan 19, 2016 | 9.750 | 9.830 | 8.950 | 9.290 | 12,038,618 | -0.57(-5.78%) |
Jan 15, 2016 | 9.810 | 9.860 | 9.860 | 9.860 | 13,844,000 | -0.68(-6.45%) |
Jan 14, 2016 | 9.930 | 10.57 | 9.710 | 10.54 | 14,012,448 | +0.74(+7.55%) |
Jan 13, 2016 | 10.46 | 10.59 | 9.510 | 9.800 | 15,669,310 | -0.48(-4.67%) |
Jan 12, 2016 | 10.64 | 10.68 | 9.780 | 10.28 | 16,643,780 | -0.06(-0.58%) |
Jan 11, 2016 | 10.84 | 10.85 | 10.16 | 10.34 | 14,373,327 | -0.41(-3.81%) |
Jan 08, 2016 | 11.08 | 11.12 | 10.61 | 10.75 | 11,881,792 | -0.25(-2.27%) |
Jan 07, 2016 | 11.05 | 11.62 | 10.93 | 11.00 | 14,139,595 | -0.52(-4.51%) |
Jan 06, 2016 | 11.65 | 11.68 | 11.10 | 11.52 | 18,276,828 | -0.63(-5.19%) |
Jan 05, 2016 | 12.32 | 12.36 | 11.77 | 12.15 | 10,327,193 | -0.40(-3.19%) |
Jan 04, 2016 | 12.32 | 12.58 | 11.92 | 12.55 | 11,197,109 | +0.17(+1.37%) |
Dec 31, 2015 | 12.23 | 12.38 | 12.38 | 12.38 | 5,609,900 | +0.11(+0.90%) |
Dec 30, 2015 | 12.37 | 12.77 | 12.11 | 12.27 | 7,537,845 | -0.44(-3.46%) |
Dec 29, 2015 | 12.70 | 12.88 | 12.51 | 12.71 | 5,619,646 | +0.37(+3.00%) |
Dec 28, 2015 | 12.80 | 12.84 | 12.24 | 12.34 | 6,302,877 | -0.64(-4.93%) |
Dec 24, 2015 | 13.10 | 12.98 | 12.98 | 12.98 | 3,164,200 | -0.14(-1.07%) |
Dec 23, 2015 | 12.99 | 13.19 | 12.82 | 13.12 | 7,413,919 | +0.57(+4.54%) |
Dec 22, 2015 | 12.24 | 12.63 | 12.16 | 12.55 | 7,106,970 | +0.43(+3.55%) |
Dec 21, 2015 | 12.28 | 12.38 | 11.95 | 12.12 | 9,063,937 | -0.14(-1.14%) |
Dec 18, 2015 | 12.77 | 12.87 | 12.16 | 12.26 | 15,912,403 | -0.74(-5.69%) |
Dec 17, 2015 | 13.20 | 13.27 | 12.89 | 13.00 | 10,609,573 | -0.33(-2.48%) |
Dec 16, 2015 | 13.39 | 13.81 | 13.09 | 13.33 | 10,877,309 | -0.05(-0.37%) |
Dec 15, 2015 | 12.89 | 13.44 | 12.88 | 13.38 | 8,135,982 | +0.74(+5.85%) |
Dec 14, 2015 | 12.57 | 12.71 | 12.23 | 12.64 | 9,471,472 | -0.05(-0.39%) |
Dec 11, 2015 | 12.95 | 12.97 | 12.60 | 12.69 | 10,683,325 | -0.46(-3.50%) |
Dec 10, 2015 | 12.96 | 13.36 | 12.88 | 13.15 | 7,150,439 | +0.08(+0.61%) |
Dec 09, 2015 | 13.56 | 13.75 | 12.92 | 13.07 | 10,849,710 | -0.19(-1.43%) |
Dec 08, 2015 | 13.13 | 13.47 | 13.03 | 13.26 | 9,969,184 | -0.01(-0.08%) |
Dec 07, 2015 | 13.17 | 13.33 | 13.00 | 13.27 | 11,990,755 | -0.23(-1.70%) |
Dec 04, 2015 | 13.81 | 13.99 | 13.25 | 13.50 | 16,924,516 | -0.54(-3.85%) |
Dec 03, 2015 | 14.19 | 14.50 | 14.01 | 14.04 | 11,335,771 | +0.21(+1.52%) |
Dec 02, 2015 | 13.90 | 14.26 | 13.77 | 13.83 | 7,832,969 | -0.37(-2.61%) |