Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.28 | 10.38 | 10.16 | 10.19 | 794,028 | -0.04(-0.42%) |
Feb 26, 2016 | 10.22 | 10.38 | 10.07 | 10.23 | 679,706 | +0.12(+1.20%) |
Feb 25, 2016 | 10.06 | 10.15 | 9.929 | 10.11 | 873,491 | +0.08(+0.78%) |
Feb 24, 2016 | 9.677 | 10.06 | 9.399 | 10.03 | 1,581,751 | +0.25(+2.58%) |
Feb 23, 2016 | 10.25 | 10.29 | 9.746 | 9.781 | 1,953,355 | -0.52(-5.06%) |
Feb 22, 2016 | 10.37 | 10.48 | 10.25 | 10.30 | 1,012,709 | +0.04(+0.42%) |
Feb 19, 2016 | 10.23 | 10.32 | 10.12 | 10.26 | 807,468 | -0.07(-0.67%) |
Feb 18, 2016 | 10.29 | 10.50 | 10.20 | 10.33 | 1,680,927 | +0.07(+0.68%) |
Feb 17, 2016 | 10.35 | 10.42 | 10.22 | 10.26 | 1,426,067 | +0.06(+0.60%) |
Feb 16, 2016 | 10.29 | 10.34 | 9.981 | 10.20 | 1,369,692 | +0.07(+0.69%) |
Feb 12, 2016 | 9.807 | 10.13 | 10.13 | 10.13 | 1,428,622 | +0.39(+4.01%) |
Feb 11, 2016 | 9.790 | 9.807 | 9.495 | 9.738 | 1,471,417 | -0.30(-3.03%) |
Feb 10, 2016 | 9.642 | 10.05 | 9.503 | 10.04 | 2,380,013 | +0.51(+5.38%) |
Feb 09, 2016 | 9.138 | 9.616 | 9.121 | 9.529 | 1,417,791 | +0.23(+2.43%) |
Feb 08, 2016 | 9.451 | 9.660 | 9.130 | 9.303 | 1,921,843 | -0.30(-3.16%) |
Feb 05, 2016 | 9.694 | 9.807 | 9.573 | 9.607 | 1,817,972 | -0.11(-1.16%) |
Feb 04, 2016 | 9.660 | 9.885 | 9.486 | 9.720 | 2,786,953 | +0.03(+0.36%) |
Feb 03, 2016 | 9.894 | 10.06 | 9.121 | 9.686 | 4,010,169 | +0.39(+4.21%) |
Feb 02, 2016 | 9.599 | 9.616 | 9.147 | 9.295 | 1,733,399 | -0.49(-4.97%) |
Feb 01, 2016 | 9.538 | 9.833 | 9.399 | 9.781 | 1,243,079 | +0.17(+1.81%) |
Jan 29, 2016 | 9.277 | 9.634 | 9.277 | 9.607 | 1,086,049 | +0.36(+3.95%) |
Jan 28, 2016 | 9.277 | 9.364 | 9.130 | 9.243 | 716,389 | +0.10(+1.04%) |
Jan 27, 2016 | 9.373 | 9.503 | 9.078 | 9.147 | 1,025,004 | -0.27(-2.86%) |
Jan 26, 2016 | 8.982 | 9.451 | 8.939 | 9.416 | 1,044,307 | +0.50(+5.65%) |
Jan 25, 2016 | 9.104 | 9.156 | 8.856 | 8.913 | 906,992 | -0.30(-3.30%) |
Jan 22, 2016 | 9.164 | 9.564 | 9.095 | 9.217 | 1,025,784 | +0.25(+2.81%) |
Jan 21, 2016 | 9.078 | 9.182 | 8.904 | 8.965 | 1,659,189 | -0.07(-0.77%) |
Jan 20, 2016 | 8.626 | 9.060 | 8.409 | 9.034 | 1,948,565 | +0.22(+2.46%) |
Jan 19, 2016 | 9.025 | 9.095 | 8.704 | 8.817 | 2,031,316 | -0.11(-1.26%) |
Jan 15, 2016 | 8.774 | 8.930 | 8.930 | 8.930 | 1,181,808 | -0.15(-1.63%) |
Jan 14, 2016 | 9.138 | 9.225 | 8.756 | 9.078 | 1,747,894 | -0.06(-0.67%) |
Jan 13, 2016 | 9.373 | 9.477 | 9.047 | 9.138 | 1,478,865 | -0.23(-2.50%) |
Jan 12, 2016 | 9.529 | 9.686 | 9.225 | 9.373 | 1,445,334 | -0.07(-0.74%) |
Jan 11, 2016 | 9.442 | 9.555 | 9.303 | 9.442 | 1,568,533 | +0.07(+0.74%) |
Jan 08, 2016 | 9.581 | 9.625 | 9.347 | 9.373 | 1,640,661 | -0.11(-1.19%) |
Jan 07, 2016 | 9.851 | 9.972 | 9.425 | 9.486 | 1,634,337 | -0.56(-5.62%) |
Jan 06, 2016 | 10.03 | 10.19 | 9.977 | 10.05 | 1,393,935 | -0.17(-1.70%) |
Jan 05, 2016 | 10.41 | 10.47 | 10.12 | 10.22 | 1,161,852 | -0.14(-1.34%) |
Jan 04, 2016 | 10.10 | 10.39 | 9.990 | 10.36 | 1,966,262 | +0.09(+0.84%) |
Dec 31, 2015 | 10.42 | 10.28 | 10.28 | 10.28 | 742,860 | -0.20(-1.91%) |
Dec 30, 2015 | 10.50 | 10.60 | 10.43 | 10.48 | 1,151,793 | -0.09(-0.82%) |
Dec 29, 2015 | 10.46 | 10.66 | 10.43 | 10.56 | 1,653,467 | +0.15(+1.42%) |
Dec 28, 2015 | 10.44 | 10.44 | 10.25 | 10.42 | 845,511 | -0.05(-0.50%) |
Dec 24, 2015 | 10.47 | 10.47 | 10.47 | 10.47 | 483,498 | +0.00(+0.00%) |
Dec 23, 2015 | 10.37 | 10.56 | 10.16 | 10.47 | 1,888,081 | +0.23(+2.29%) |
Dec 22, 2015 | 9.686 | 10.28 | 9.686 | 10.23 | 1,948,723 | +0.53(+5.46%) |
Dec 21, 2015 | 9.625 | 9.712 | 9.564 | 9.703 | 1,108,894 | +0.12(+1.27%) |
Dec 18, 2015 | 9.564 | 9.738 | 9.529 | 9.581 | 2,279,722 | -0.03(-0.36%) |
Dec 17, 2015 | 9.851 | 9.894 | 9.590 | 9.616 | 1,758,752 | -0.24(-2.47%) |
Dec 16, 2015 | 9.746 | 9.885 | 9.590 | 9.859 | 2,162,787 | +0.31(+3.28%) |
Dec 15, 2015 | 9.312 | 9.673 | 9.312 | 9.547 | 1,743,306 | +0.23(+2.52%) |
Dec 14, 2015 | 9.208 | 9.329 | 8.973 | 9.312 | 2,651,260 | +0.05(+0.56%) |
Dec 11, 2015 | 9.399 | 9.495 | 9.199 | 9.260 | 1,551,091 | -0.28(-2.91%) |
Dec 10, 2015 | 9.329 | 9.564 | 9.199 | 9.538 | 4,145,473 | +0.23(+2.52%) |
Dec 09, 2015 | 9.468 | 9.568 | 9.052 | 9.303 | 2,992,219 | -0.20(-2.10%) |
Dec 08, 2015 | 9.599 | 9.703 | 9.260 | 9.503 | 3,057,862 | -0.53(-5.28%) |
Dec 07, 2015 | 10.34 | 10.37 | 9.881 | 10.03 | 1,358,002 | -0.35(-3.35%) |
Dec 04, 2015 | 10.33 | 10.43 | 9.964 | 10.38 | 2,047,744 | +0.07(+0.67%) |
Dec 03, 2015 | 10.88 | 10.88 | 10.29 | 10.31 | 2,087,443 | -0.73(-6.61%) |
Dec 02, 2015 | 11.04 | 11.20 | 10.98 | 11.04 | 1,128,974 | -0.07(-0.63%) |