Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.700 | 9.878 | 9.700 | 9.840 | 30,827 | +0.18(+1.86%) |
Feb 26, 2016 | 9.890 | 9.914 | 9.600 | 9.660 | 15,979 | -0.04(-0.41%) |
Feb 25, 2016 | 9.560 | 9.710 | 9.400 | 9.700 | 27,714 | +0.03(+0.31%) |
Feb 24, 2016 | 9.290 | 9.690 | 9.250 | 9.670 | 24,120 | +0.24(+2.55%) |
Feb 23, 2016 | 9.467 | 9.483 | 9.340 | 9.430 | 35,463 | -0.26(-2.68%) |
Feb 22, 2016 | 9.660 | 9.710 | 9.610 | 9.690 | 32,145 | +0.25(+2.65%) |
Feb 19, 2016 | 9.500 | 9.510 | 9.409 | 9.440 | 37,723 | -0.16(-1.67%) |
Feb 18, 2016 | 9.900 | 9.900 | 9.600 | 9.600 | 36,001 | -0.16(-1.64%) |
Feb 17, 2016 | 9.443 | 9.820 | 9.443 | 9.760 | 41,117 | +0.40(+4.27%) |
Feb 16, 2016 | 9.640 | 9.640 | 9.330 | 9.360 | 56,686 | -0.22(-2.30%) |
Feb 12, 2016 | 9.370 | 9.580 | 9.580 | 9.580 | 31,200 | +0.27(+2.90%) |
Feb 11, 2016 | 9.090 | 9.310 | 9.016 | 9.310 | 105,537 | +0.16(+1.75%) |
Feb 10, 2016 | 9.090 | 9.310 | 9.050 | 9.150 | 27,590 | +0.03(+0.33%) |
Feb 09, 2016 | 9.460 | 9.529 | 9.040 | 9.120 | 71,352 | -0.43(-4.50%) |
Feb 08, 2016 | 9.790 | 9.800 | 9.550 | 9.550 | 52,991 | -0.19(-1.95%) |
Feb 05, 2016 | 9.810 | 9.880 | 9.720 | 9.740 | 27,292 | -0.10(-1.02%) |
Feb 04, 2016 | 10.03 | 10.05 | 9.740 | 9.840 | 36,196 | -0.07(-0.71%) |
Feb 03, 2016 | 9.610 | 9.920 | 9.400 | 9.910 | 48,593 | +0.46(+4.87%) |
Feb 02, 2016 | 9.430 | 9.570 | 9.370 | 9.450 | 1,226,917 | -0.35(-3.57%) |
Feb 01, 2016 | 10.04 | 10.04 | 9.790 | 9.800 | 58,282 | -0.44(-4.30%) |
Jan 29, 2016 | 10.19 | 10.28 | 10.01 | 10.24 | 112,104 | +0.11(+1.09%) |
Jan 28, 2016 | 10.19 | 10.20 | 9.930 | 10.13 | 153,077 | +0.38(+3.90%) |
Jan 27, 2016 | 9.510 | 9.880 | 9.430 | 9.750 | 41,902 | +0.20(+2.09%) |
Jan 26, 2016 | 9.390 | 9.760 | 9.370 | 9.550 | 44,895 | +0.32(+3.47%) |
Jan 25, 2016 | 9.520 | 9.590 | 9.230 | 9.230 | 73,104 | -0.48(-4.94%) |
Jan 22, 2016 | 9.570 | 9.710 | 9.450 | 9.710 | 263,067 | +0.58(+6.35%) |
Jan 21, 2016 | 8.800 | 9.230 | 8.790 | 9.130 | 78,728 | +0.23(+2.58%) |
Jan 20, 2016 | 8.910 | 8.960 | 8.672 | 8.900 | 83,155 | -0.11(-1.22%) |
Jan 19, 2016 | 9.170 | 9.230 | 9.000 | 9.010 | 189,245 | -0.22(-2.38%) |
Jan 15, 2016 | 9.350 | 9.230 | 9.230 | 9.230 | 596,500 | -0.46(-4.75%) |
Jan 14, 2016 | 9.570 | 9.720 | 9.490 | 9.690 | 66,918 | +0.07(+0.73%) |
Jan 13, 2016 | 9.830 | 9.860 | 9.545 | 9.620 | 77,320 | -0.19(-1.94%) |
Jan 12, 2016 | 10.06 | 10.07 | 9.680 | 9.810 | 26,107 | -0.15(-1.51%) |
Jan 11, 2016 | 10.30 | 10.30 | 9.950 | 9.960 | 23,028 | -0.43(-4.14%) |
Jan 08, 2016 | 10.47 | 10.47 | 10.25 | 10.39 | 18,591 | -0.08(-0.76%) |
Jan 07, 2016 | 10.42 | 10.62 | 10.41 | 10.47 | 72,638 | -0.09(-0.85%) |
Jan 06, 2016 | 10.69 | 10.80 | 10.53 | 10.56 | 51,988 | -0.45(-4.09%) |
Jan 05, 2016 | 11.01 | 11.05 | 10.99 | 11.01 | 101,066 | -0.14(-1.23%) |
Jan 04, 2016 | 11.36 | 11.49 | 11.10 | 11.15 | 40,202 | -0.05(-0.44%) |
Dec 31, 2015 | 10.98 | 11.20 | 11.20 | 11.20 | 13,700 | +0.19(+1.70%) |
Dec 30, 2015 | 11.06 | 11.06 | 10.96 | 11.01 | 32,577 | -0.26(-2.31%) |
Dec 29, 2015 | 11.29 | 11.32 | 11.21 | 11.27 | 65,875 | +0.27(+2.45%) |
Dec 28, 2015 | 11.04 | 11.10 | 10.97 | 11.00 | 57,546 | -0.24(-2.13%) |
Dec 24, 2015 | 11.23 | 11.24 | 11.24 | 11.24 | 19,000 | +0.06(+0.54%) |
Dec 23, 2015 | 10.97 | 11.19 | 10.97 | 11.18 | 50,861 | +0.40(+3.71%) |
Dec 22, 2015 | 10.80 | 10.90 | 10.75 | 10.78 | 145,154 | -0.05(-0.46%) |
Dec 21, 2015 | 10.83 | 10.93 | 10.78 | 10.83 | 57,351 | -0.12(-1.10%) |
Dec 18, 2015 | 11.07 | 11.19 | 10.95 | 10.95 | 239,517 | -0.10(-0.93%) |
Dec 17, 2015 | 11.17 | 11.19 | 11.05 | 11.05 | 61,281 | -0.13(-1.14%) |
Dec 16, 2015 | 11.20 | 11.28 | 11.11 | 11.18 | 82,318 | -0.19(-1.67%) |
Dec 15, 2015 | 11.38 | 11.58 | 11.34 | 11.37 | 34,656 | +0.07(+0.58%) |
Dec 14, 2015 | 11.26 | 11.44 | 11.23 | 11.30 | 66,488 | -0.14(-1.19%) |
Dec 11, 2015 | 11.64 | 11.64 | 11.35 | 11.44 | 60,741 | -0.26(-2.22%) |
Dec 10, 2015 | 11.70 | 11.77 | 11.66 | 11.70 | 33,526 | -0.07(-0.59%) |
Dec 09, 2015 | 11.78 | 11.84 | 11.64 | 11.77 | 9,823 | +0.04(+0.34%) |
Dec 08, 2015 | 11.70 | 11.91 | 11.68 | 11.73 | 30,398 | -0.09(-0.76%) |
Dec 07, 2015 | 12.06 | 12.10 | 11.81 | 11.82 | 64,477 | -0.51(-4.14%) |
Dec 04, 2015 | 12.35 | 12.42 | 12.22 | 12.33 | 15,002 | -0.19(-1.52%) |
Dec 03, 2015 | 12.42 | 12.70 | 12.30 | 12.52 | 135,824 | +0.19(+1.54%) |
Dec 02, 2015 | 12.51 | 12.64 | 12.30 | 12.33 | 116,984 | -0.37(-2.91%) |