Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.888 | 10.34 | 9.796 | 10.28 | 955,452 | +0.37(+3.77%) |
Feb 26, 2016 | 9.925 | 10.10 | 9.600 | 9.907 | 958,874 | +0.06(+0.56%) |
Feb 25, 2016 | 9.471 | 10.01 | 9.159 | 9.852 | 1,171,411 | +0.36(+3.74%) |
Feb 24, 2016 | 9.484 | 9.827 | 8.558 | 9.496 | 2,478,921 | -0.12(-1.21%) |
Feb 23, 2016 | 9.704 | 10.13 | 8.583 | 9.612 | 1,089,203 | -0.17(-1.75%) |
Feb 22, 2016 | 9.839 | 10.23 | 9.747 | 9.784 | 604,359 | +0.00(+0.00%) |
Feb 19, 2016 | 9.944 | 10.19 | 9.582 | 9.784 | 534,512 | -0.18(-1.78%) |
Feb 18, 2016 | 9.790 | 10.10 | 8.583 | 9.962 | 723,160 | +0.26(+2.72%) |
Feb 17, 2016 | 9.055 | 9.827 | 9.055 | 9.698 | 1,064,772 | +0.74(+8.28%) |
Feb 16, 2016 | 8.625 | 9.220 | 8.607 | 8.957 | 1,064,844 | +0.54(+6.41%) |
Feb 12, 2016 | 8.527 | 8.417 | 8.417 | 8.417 | 2,818,736 | +0.05(+0.59%) |
Feb 11, 2016 | 8.932 | 8.975 | 8.337 | 8.368 | 2,658,583 | -0.74(-8.14%) |
Feb 10, 2016 | 9.471 | 9.594 | 9.042 | 9.110 | 1,090,309 | -0.28(-2.94%) |
Feb 09, 2016 | 9.674 | 9.799 | 9.091 | 9.386 | 1,946,045 | -0.44(-4.43%) |
Feb 08, 2016 | 10.09 | 10.64 | 9.239 | 9.821 | 1,652,154 | -0.56(-5.38%) |
Feb 05, 2016 | 10.29 | 10.59 | 8.926 | 10.38 | 1,630,131 | +0.05(+0.48%) |
Feb 04, 2016 | 10.07 | 10.56 | 10.07 | 10.33 | 770,371 | +0.26(+2.56%) |
Feb 03, 2016 | 9.839 | 10.15 | 9.429 | 10.07 | 1,272,258 | +0.32(+3.27%) |
Feb 02, 2016 | 10.42 | 10.53 | 9.570 | 9.753 | 3,231,413 | -0.82(-7.77%) |
Feb 01, 2016 | 10.32 | 10.65 | 10.13 | 10.57 | 1,576,753 | +0.18(+1.77%) |
Jan 29, 2016 | 10.99 | 11.35 | 8.957 | 10.39 | 4,363,697 | -0.52(-4.78%) |
Jan 28, 2016 | 10.88 | 11.03 | 10.70 | 10.91 | 723,421 | +0.21(+2.01%) |
Jan 27, 2016 | 10.75 | 10.83 | 10.50 | 10.70 | 947,206 | -0.07(-0.63%) |
Jan 26, 2016 | 10.80 | 11.03 | 10.72 | 10.77 | 1,057,750 | +0.00(+0.00%) |
Jan 25, 2016 | 11.03 | 11.31 | 10.61 | 10.77 | 1,043,219 | -0.44(-3.89%) |
Jan 22, 2016 | 10.86 | 11.21 | 10.66 | 11.20 | 924,884 | +0.58(+5.49%) |
Jan 21, 2016 | 10.56 | 11.56 | 10.37 | 10.62 | 2,333,644 | +0.04(+0.41%) |
Jan 20, 2016 | 10.11 | 10.59 | 9.852 | 10.57 | 2,018,738 | +0.29(+2.80%) |
Jan 19, 2016 | 10.31 | 10.52 | 10.02 | 10.29 | 1,201,642 | +0.10(+0.96%) |
Jan 15, 2016 | 10.27 | 10.19 | 10.19 | 10.19 | 2,181,421 | -0.41(-3.88%) |
Jan 14, 2016 | 10.67 | 10.81 | 10.29 | 10.60 | 1,296,023 | +0.02(+0.17%) |
Jan 13, 2016 | 10.89 | 10.98 | 10.50 | 10.58 | 1,865,737 | -0.20(-1.88%) |
Jan 12, 2016 | 10.86 | 11.05 | 10.60 | 10.78 | 1,346,660 | +0.01(+0.11%) |
Jan 11, 2016 | 10.94 | 10.95 | 10.58 | 10.77 | 809,952 | -0.05(-0.45%) |
Jan 08, 2016 | 10.78 | 11.05 | 10.54 | 10.82 | 778,760 | +0.09(+0.86%) |
Jan 07, 2016 | 10.85 | 10.99 | 10.71 | 10.73 | 990,787 | -0.30(-2.72%) |
Jan 06, 2016 | 11.17 | 11.32 | 10.89 | 11.03 | 987,629 | -0.23(-2.07%) |
Jan 05, 2016 | 11.49 | 11.49 | 10.86 | 11.26 | 1,197,112 | -0.15(-1.34%) |
Jan 04, 2016 | 11.60 | 11.76 | 11.19 | 11.41 | 2,642,778 | -0.41(-3.47%) |
Dec 31, 2015 | 11.83 | 11.83 | 11.83 | 11.83 | 1,223,083 | +0.04(+0.36%) |
Dec 30, 2015 | 11.65 | 11.83 | 11.54 | 11.78 | 1,009,471 | +0.07(+0.58%) |
Dec 29, 2015 | 11.68 | 11.72 | 11.39 | 11.72 | 954,654 | +0.06(+0.47%) |
Dec 28, 2015 | 11.54 | 11.71 | 11.43 | 11.66 | 866,785 | +0.02(+0.21%) |
Dec 24, 2015 | 11.57 | 11.64 | 11.64 | 11.64 | 379,420 | +0.10(+0.85%) |
Dec 23, 2015 | 11.37 | 11.57 | 11.26 | 11.54 | 1,356,329 | +0.22(+1.95%) |
Dec 22, 2015 | 11.35 | 11.41 | 10.84 | 11.32 | 1,428,795 | +0.04(+0.33%) |
Dec 21, 2015 | 10.91 | 11.34 | 10.75 | 11.28 | 1,398,246 | +0.36(+3.25%) |
Dec 18, 2015 | 10.61 | 11.03 | 10.32 | 10.92 | 4,110,306 | +0.32(+3.01%) |
Dec 17, 2015 | 10.43 | 10.78 | 10.23 | 10.61 | 4,459,783 | +0.17(+1.59%) |
Dec 16, 2015 | 10.01 | 10.63 | 9.931 | 10.44 | 5,601,347 | +0.64(+6.50%) |
Dec 15, 2015 | 9.116 | 10.04 | 9.012 | 9.803 | 3,264,993 | +0.79(+8.78%) |
Dec 14, 2015 | 9.202 | 9.226 | 8.822 | 9.012 | 3,690,864 | -0.19(-2.07%) |
Dec 11, 2015 | 9.226 | 9.447 | 8.907 | 9.202 | 5,140,227 | -0.21(-2.22%) |
Dec 10, 2015 | 8.840 | 9.508 | 8.840 | 9.410 | 2,607,878 | +0.55(+6.23%) |
Dec 09, 2015 | 8.644 | 9.153 | 8.644 | 8.858 | 3,859,723 | +0.18(+2.12%) |
Dec 08, 2015 | 8.497 | 8.957 | 8.282 | 8.675 | 3,568,780 | +0.00(+0.00%) |
Dec 07, 2015 | 8.975 | 8.981 | 8.429 | 8.675 | 4,300,618 | -0.42(-4.59%) |
Dec 04, 2015 | 9.337 | 9.496 | 9.055 | 9.091 | 7,594,296 | -0.26(-2.75%) |
Dec 03, 2015 | 9.330 | 10.01 | 9.257 | 9.349 | 4,561,767 | +0.03(+0.33%) |
Dec 02, 2015 | 9.796 | 9.821 | 9.202 | 9.318 | 4,774,907 | -0.50(-5.12%) |