Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.880 | 10.07 | 9.880 | 9.960 | 27,732 | +0.25(+2.57%) |
Feb 26, 2016 | 9.640 | 9.850 | 9.640 | 9.710 | 20,429 | +0.15(+1.57%) |
Feb 25, 2016 | 9.510 | 9.560 | 9.510 | 9.560 | 2,482 | -0.04(-0.42%) |
Feb 24, 2016 | 9.580 | 9.600 | 9.420 | 9.600 | 49,299 | -0.08(-0.83%) |
Feb 23, 2016 | 9.680 | 9.800 | 9.680 | 9.680 | 19,628 | -0.25(-2.53%) |
Feb 22, 2016 | 9.740 | 9.970 | 9.740 | 9.931 | 30,459 | +0.46(+4.87%) |
Feb 19, 2016 | 9.600 | 9.600 | 9.470 | 9.470 | 38,172 | -0.13(-1.35%) |
Feb 18, 2016 | 9.630 | 9.650 | 9.600 | 9.600 | 6,698 | +0.00(+0.00%) |
Feb 17, 2016 | 9.590 | 9.690 | 9.590 | 9.600 | 26,607 | +0.26(+2.78%) |
Feb 16, 2016 | 9.170 | 9.350 | 9.170 | 9.340 | 51,853 | +0.99(+11.86%) |
Feb 12, 2016 | 8.350 | 8.350 | 8.350 | 0 | -0.24(-2.79%) | |
Feb 11, 2016 | 8.670 | 8.670 | 8.460 | 8.590 | 55,872 | -0.30(-3.40%) |
Feb 10, 2016 | 8.950 | 8.990 | 8.870 | 8.892 | 14,275 | +0.15(+1.74%) |
Feb 09, 2016 | 8.810 | 8.815 | 8.700 | 8.740 | 68,531 | -0.11(-1.24%) |
Feb 08, 2016 | 8.850 | 8.876 | 8.770 | 8.850 | 8,140 | -0.29(-3.17%) |
Feb 05, 2016 | 9.100 | 9.180 | 9.060 | 9.140 | 12,984 | -0.06(-0.65%) |
Feb 04, 2016 | 9.130 | 9.210 | 9.094 | 9.200 | 6,189 | +0.07(+0.77%) |
Feb 03, 2016 | 8.940 | 9.130 | 8.940 | 9.130 | 9,571 | +0.07(+0.77%) |
Feb 02, 2016 | 9.100 | 9.140 | 9.010 | 9.060 | 10,059 | -0.01(-0.11%) |
Feb 01, 2016 | 9.080 | 9.100 | 9.019 | 9.070 | 21,918 | +0.03(+0.38%) |
Jan 29, 2016 | 8.920 | 9.050 | 8.920 | 9.036 | 31,190 | +0.14(+1.53%) |
Jan 28, 2016 | 8.960 | 8.960 | 8.870 | 8.900 | 10,993 | -0.02(-0.22%) |
Jan 27, 2016 | 8.850 | 9.050 | 8.850 | 8.920 | 22,100 | -0.12(-1.34%) |
Jan 26, 2016 | 9.100 | 9.280 | 9.041 | 9.041 | 282,381 | -0.09(-0.97%) |
Jan 25, 2016 | 9.294 | 9.294 | 9.130 | 9.130 | 37,666 | -0.12(-1.30%) |
Jan 22, 2016 | 9.290 | 9.290 | 9.200 | 9.250 | 32,648 | +0.36(+4.05%) |
Jan 21, 2016 | 8.800 | 9.020 | 8.800 | 8.890 | 60,132 | -0.34(-3.68%) |
Jan 20, 2016 | 9.010 | 9.250 | 8.966 | 9.230 | 87,583 | -0.43(-4.45%) |
Jan 19, 2016 | 9.700 | 9.750 | 9.580 | 9.660 | 105,413 | +0.73(+8.17%) |
Jan 15, 2016 | 8.930 | 8.930 | 8.930 | 0 | -0.67(-6.98%) | |
Jan 14, 2016 | 9.450 | 9.600 | 9.400 | 9.600 | 84,708 | +0.37(+4.01%) |
Jan 13, 2016 | 9.440 | 9.500 | 9.210 | 9.230 | 75,377 | -0.17(-1.81%) |
Jan 12, 2016 | 9.410 | 9.540 | 9.350 | 9.400 | 168,020 | +0.18(+1.95%) |
Jan 11, 2016 | 9.370 | 9.380 | 9.150 | 9.220 | 87,927 | -0.38(-3.96%) |
Jan 08, 2016 | 9.700 | 9.700 | 9.590 | 9.600 | 153,142 | -0.01(-0.10%) |
Jan 07, 2016 | 9.700 | 9.700 | 9.450 | 9.610 | 173,479 | -0.72(-6.97%) |
Jan 06, 2016 | 10.41 | 10.47 | 10.33 | 10.33 | 46,145 | -0.12(-1.10%) |
Jan 05, 2016 | 10.46 | 10.51 | 10.42 | 10.45 | 18,621 | -0.04(-0.43%) |
Jan 04, 2016 | 10.63 | 10.63 | 10.40 | 10.49 | 23,700 | -0.36(-3.32%) |
Dec 31, 2015 | 10.85 | 10.85 | 10.85 | 0 | -0.34(-3.00%) | |
Dec 30, 2015 | 11.16 | 11.22 | 11.16 | 11.19 | 26,115 | +0.24(+2.16%) |
Dec 29, 2015 | 10.97 | 11.00 | 10.94 | 10.95 | 18,653 | +0.05(+0.46%) |
Dec 28, 2015 | 10.86 | 10.92 | 10.73 | 10.90 | 14,405 | -0.28(-2.50%) |
Dec 24, 2015 | 11.18 | 11.18 | 11.18 | 0 | +0.28(+2.59%) | |
Dec 23, 2015 | 10.75 | 10.90 | 10.75 | 10.90 | 17,412 | +0.19(+1.76%) |
Dec 22, 2015 | 10.61 | 10.71 | 10.60 | 10.71 | 29,469 | -0.07(-0.65%) |
Dec 21, 2015 | 10.85 | 10.90 | 10.73 | 10.78 | 14,855 | +0.05(+0.47%) |
Dec 18, 2015 | 10.66 | 10.73 | 10.66 | 10.73 | 27,530 | +0.17(+1.61%) |
Dec 17, 2015 | 10.70 | 10.70 | 10.54 | 10.56 | 41,227 | +0.14(+1.34%) |
Dec 16, 2015 | 10.34 | 10.46 | 10.28 | 10.42 | 33,043 | +0.01(+0.10%) |
Dec 15, 2015 | 10.36 | 10.49 | 10.36 | 10.41 | 28,299 | +0.09(+0.87%) |
Dec 14, 2015 | 10.34 | 10.47 | 10.22 | 10.32 | 36,410 | +0.30(+2.99%) |
Dec 11, 2015 | 10.13 | 10.26 | 10.00 | 10.02 | 41,352 | -0.50(-4.73%) |
Dec 10, 2015 | 10.68 | 10.68 | 10.52 | 10.52 | 7,780 | -0.38(-3.50%) |
Dec 09, 2015 | 10.93 | 11.03 | 10.85 | 10.90 | 41,660 | +0.52(+5.02%) |
Dec 08, 2015 | 10.36 | 10.41 | 10.26 | 10.38 | 16,363 | -0.24(-2.27%) |
Dec 07, 2015 | 10.59 | 10.65 | 10.49 | 10.62 | 17,029 | -0.06(-0.56%) |
Dec 04, 2015 | 10.47 | 10.68 | 10.47 | 10.68 | 169,562 | +0.09(+0.85%) |
Dec 03, 2015 | 10.76 | 10.79 | 10.54 | 10.59 | 38,155 | -0.24(-2.22%) |
Dec 02, 2015 | 10.83 | 10.92 | 10.83 | 10.83 | 13,055 | -0.06(-0.55%) |