Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.62 | 10.96 | 10.26 | 10.67 | 2,885,405 | +0.30(+2.89%) |
Feb 26, 2016 | 9.860 | 10.52 | 9.830 | 10.37 | 3,160,405 | +0.39(+3.91%) |
Feb 25, 2016 | 10.10 | 10.42 | 9.740 | 9.980 | 2,285,368 | -0.20(-1.96%) |
Feb 24, 2016 | 9.850 | 10.20 | 9.430 | 10.18 | 2,506,316 | +0.14(+1.39%) |
Feb 23, 2016 | 10.41 | 10.45 | 9.880 | 10.04 | 2,964,214 | -0.44(-4.20%) |
Feb 22, 2016 | 9.520 | 10.61 | 9.510 | 10.48 | 4,736,262 | +1.01(+10.67%) |
Feb 19, 2016 | 9.500 | 9.631 | 9.140 | 9.470 | 2,700,625 | -0.13(-1.35%) |
Feb 18, 2016 | 9.440 | 9.690 | 9.090 | 9.600 | 2,696,359 | +0.23(+2.45%) |
Feb 17, 2016 | 9.200 | 9.880 | 9.170 | 9.370 | 3,446,105 | +0.13(+1.41%) |
Feb 16, 2016 | 8.640 | 9.240 | 8.357 | 9.240 | 2,764,721 | +0.63(+7.32%) |
Feb 12, 2016 | 8.880 | 8.610 | 8.610 | 8.610 | 2,769,200 | -0.15(-1.71%) |
Feb 11, 2016 | 9.030 | 9.200 | 8.510 | 8.760 | 4,867,666 | +0.69(+8.55%) |
Feb 10, 2016 | 8.510 | 8.640 | 7.780 | 8.070 | 2,127,590 | -0.44(-5.17%) |
Feb 09, 2016 | 8.270 | 8.890 | 8.140 | 8.510 | 2,862,512 | -0.07(-0.82%) |
Feb 08, 2016 | 8.810 | 8.840 | 8.240 | 8.580 | 2,399,424 | -0.37(-4.13%) |
Feb 05, 2016 | 8.980 | 9.400 | 8.500 | 8.950 | 3,015,126 | -0.18(-1.97%) |
Feb 04, 2016 | 8.440 | 9.360 | 8.440 | 9.130 | 4,496,904 | +0.68(+8.05%) |
Feb 03, 2016 | 7.540 | 8.540 | 7.540 | 8.450 | 4,221,596 | +1.00(+13.42%) |
Feb 02, 2016 | 7.570 | 7.680 | 7.400 | 7.450 | 1,531,451 | -0.26(-3.37%) |
Feb 01, 2016 | 7.930 | 7.930 | 7.530 | 7.710 | 2,012,885 | -0.30(-3.75%) |
Jan 29, 2016 | 7.700 | 8.200 | 7.700 | 8.010 | 2,688,740 | +0.43(+5.67%) |
Jan 28, 2016 | 7.720 | 7.954 | 7.525 | 7.580 | 1,759,825 | -0.09(-1.17%) |
Jan 27, 2016 | 7.260 | 7.880 | 7.211 | 7.670 | 2,689,959 | +0.24(+3.23%) |
Jan 26, 2016 | 6.960 | 7.455 | 6.690 | 7.430 | 2,449,789 | +0.45(+6.45%) |
Jan 25, 2016 | 7.300 | 7.460 | 6.970 | 6.980 | 3,134,919 | -0.44(-5.93%) |
Jan 22, 2016 | 7.080 | 7.750 | 7.070 | 7.420 | 4,717,702 | +0.53(+7.69%) |
Jan 21, 2016 | 6.500 | 7.230 | 6.420 | 6.890 | 3,668,827 | +0.47(+7.32%) |
Jan 20, 2016 | 6.290 | 6.495 | 6.000 | 6.420 | 4,564,076 | -0.21(-3.17%) |
Jan 19, 2016 | 7.300 | 7.300 | 6.540 | 6.630 | 3,000,617 | -0.38(-5.42%) |
Jan 15, 2016 | 7.180 | 7.010 | 7.010 | 7.010 | 3,588,800 | -0.43(-5.78%) |
Jan 14, 2016 | 7.500 | 7.630 | 7.256 | 7.440 | 2,770,845 | -0.04(-0.53%) |
Jan 13, 2016 | 7.720 | 8.040 | 7.480 | 7.480 | 3,316,580 | -0.30(-3.86%) |
Jan 12, 2016 | 8.090 | 8.380 | 7.540 | 7.780 | 3,292,638 | -0.23(-2.87%) |
Jan 11, 2016 | 8.390 | 8.550 | 7.800 | 8.010 | 4,117,256 | -0.36(-4.30%) |
Jan 08, 2016 | 8.800 | 9.160 | 8.300 | 8.370 | 3,601,625 | -0.21(-2.45%) |
Jan 07, 2016 | 8.890 | 9.320 | 8.530 | 8.580 | 4,166,489 | -0.52(-5.71%) |
Jan 06, 2016 | 9.480 | 9.550 | 9.000 | 9.100 | 3,288,561 | -0.59(-6.09%) |
Jan 05, 2016 | 9.830 | 10.24 | 9.290 | 9.690 | 4,911,636 | -0.14(-1.42%) |
Jan 04, 2016 | 8.470 | 10.15 | 8.460 | 9.830 | 7,611,542 | +1.14(+13.12%) |
Dec 31, 2015 | 8.650 | 8.690 | 8.690 | 8.690 | 3,699,800 | -0.02(-0.23%) |
Dec 30, 2015 | 8.950 | 9.110 | 8.600 | 8.710 | 4,020,386 | -0.39(-4.29%) |
Dec 29, 2015 | 9.600 | 9.630 | 9.000 | 9.100 | 4,148,132 | -0.43(-4.51%) |
Dec 28, 2015 | 10.45 | 10.50 | 9.500 | 9.530 | 5,067,884 | -0.97(-9.24%) |
Dec 24, 2015 | 10.43 | 10.50 | 10.50 | 10.50 | 1,700,400 | +0.06(+0.57%) |
Dec 23, 2015 | 10.15 | 10.64 | 10.12 | 10.44 | 2,764,152 | +0.29(+2.86%) |
Dec 22, 2015 | 9.890 | 10.34 | 9.760 | 10.15 | 2,704,760 | +0.15(+1.50%) |
Dec 21, 2015 | 10.36 | 10.46 | 9.610 | 10.00 | 3,617,379 | -0.32(-3.10%) |
Dec 18, 2015 | 10.01 | 10.57 | 9.820 | 10.32 | 5,611,155 | +0.32(+3.20%) |
Dec 17, 2015 | 9.900 | 10.48 | 9.750 | 10.00 | 5,767,867 | +0.55(+5.82%) |
Dec 16, 2015 | 9.410 | 9.680 | 9.204 | 9.450 | 3,128,907 | +0.09(+0.96%) |
Dec 15, 2015 | 9.000 | 9.680 | 9.000 | 9.360 | 3,354,854 | +0.37(+4.12%) |
Dec 14, 2015 | 9.250 | 9.390 | 8.840 | 8.990 | 2,404,679 | -0.29(-3.12%) |
Dec 11, 2015 | 9.520 | 9.580 | 9.161 | 9.280 | 2,341,207 | -0.37(-3.83%) |
Dec 10, 2015 | 9.420 | 9.800 | 9.400 | 9.650 | 1,897,509 | +0.26(+2.77%) |
Dec 09, 2015 | 9.400 | 9.950 | 9.350 | 9.390 | 3,139,045 | +0.02(+0.21%) |
Dec 08, 2015 | 9.130 | 9.580 | 9.110 | 9.370 | 3,399,941 | +0.17(+1.85%) |
Dec 07, 2015 | 9.000 | 9.270 | 8.950 | 9.200 | 2,101,844 | +0.20(+2.22%) |
Dec 04, 2015 | 9.300 | 9.330 | 8.980 | 9.000 | 1,781,224 | -0.29(-3.12%) |
Dec 03, 2015 | 9.070 | 9.620 | 9.020 | 9.290 | 3,469,044 | +0.37(+4.15%) |
Dec 02, 2015 | 8.940 | 9.230 | 8.811 | 8.920 | 1,716,457 | -0.04(-0.45%) |