Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.03 | 10.08 | 9.884 | 9.948 | 36,124 | -0.08(-0.78%) |
Feb 26, 2016 | 9.985 | 10.06 | 9.847 | 10.03 | 26,721 | +0.05(+0.55%) |
Feb 25, 2016 | 9.829 | 10.03 | 9.825 | 9.971 | 36,317 | +0.13(+1.30%) |
Feb 24, 2016 | 9.618 | 9.847 | 9.618 | 9.843 | 28,273 | +0.16(+1.61%) |
Feb 23, 2016 | 9.738 | 9.825 | 9.618 | 9.687 | 23,817 | -0.08(-0.80%) |
Feb 22, 2016 | 9.893 | 9.893 | 9.738 | 9.765 | 38,906 | -0.07(-0.70%) |
Feb 19, 2016 | 9.847 | 10.03 | 9.701 | 9.834 | 59,379 | -0.06(-0.65%) |
Feb 18, 2016 | 9.811 | 9.948 | 9.728 | 9.898 | 24,431 | +0.04(+0.42%) |
Feb 17, 2016 | 10.07 | 10.10 | 9.847 | 9.857 | 11,687 | -0.21(-2.05%) |
Feb 16, 2016 | 9.967 | 10.07 | 9.930 | 10.06 | 28,607 | +0.19(+1.90%) |
Feb 12, 2016 | 9.893 | 9.875 | 9.875 | 9.875 | 18,121 | +0.05(+0.51%) |
Feb 11, 2016 | 9.939 | 9.967 | 9.802 | 9.825 | 23,389 | -0.19(-1.88%) |
Feb 10, 2016 | 9.930 | 10.09 | 9.925 | 10.01 | 151,027 | +0.13(+1.30%) |
Feb 09, 2016 | 9.916 | 9.939 | 9.802 | 9.884 | 32,406 | +0.00(+0.05%) |
Feb 08, 2016 | 9.944 | 9.944 | 9.847 | 9.880 | 61,265 | -0.09(-0.87%) |
Feb 05, 2016 | 10.03 | 10.04 | 9.962 | 9.967 | 106,224 | -0.08(-0.78%) |
Feb 04, 2016 | 10.08 | 10.18 | 9.989 | 10.04 | 63,774 | -0.02(-0.18%) |
Feb 03, 2016 | 9.976 | 10.08 | 9.893 | 10.06 | 42,993 | +0.10(+0.96%) |
Feb 02, 2016 | 10.08 | 10.19 | 9.944 | 9.967 | 26,981 | -0.13(-1.32%) |
Feb 01, 2016 | 10.16 | 10.23 | 10.01 | 10.10 | 40,188 | -0.11(-1.12%) |
Jan 29, 2016 | 10.24 | 10.24 | 10.09 | 10.21 | 42,463 | +0.00(+0.05%) |
Jan 28, 2016 | 10.17 | 10.21 | 10.09 | 10.21 | 15,018 | +0.10(+0.95%) |
Jan 27, 2016 | 10.13 | 10.26 | 10.09 | 10.11 | 34,011 | -0.08(-0.76%) |
Jan 26, 2016 | 10.17 | 10.39 | 10.06 | 10.19 | 81,432 | +0.02(+0.23%) |
Jan 25, 2016 | 10.23 | 10.42 | 10.12 | 10.17 | 81,987 | -0.05(-0.54%) |
Jan 22, 2016 | 10.19 | 10.27 | 10.17 | 10.22 | 20,806 | +0.15(+1.50%) |
Jan 21, 2016 | 10.04 | 10.27 | 9.976 | 10.07 | 40,406 | +0.00(+0.00%) |
Jan 20, 2016 | 9.788 | 10.12 | 9.719 | 10.07 | 50,211 | +0.22(+2.18%) |
Jan 19, 2016 | 10.08 | 10.21 | 9.628 | 9.857 | 57,298 | -0.17(-1.74%) |
Jan 15, 2016 | 10.26 | 10.03 | 10.03 | 10.03 | 53,490 | -0.34(-3.31%) |
Jan 14, 2016 | 10.33 | 10.51 | 10.17 | 10.37 | 62,521 | +0.05(+0.44%) |
Jan 13, 2016 | 10.35 | 10.42 | 10.26 | 10.33 | 51,477 | +0.06(+0.62%) |
Jan 12, 2016 | 10.50 | 10.50 | 10.18 | 10.26 | 35,507 | -0.15(-1.45%) |
Jan 11, 2016 | 10.55 | 10.72 | 10.34 | 10.42 | 70,315 | -0.28(-2.65%) |
Jan 08, 2016 | 10.72 | 10.74 | 10.71 | 10.70 | 61,200 | +0.01(+0.09%) |
Jan 07, 2016 | 10.66 | 10.83 | 10.65 | 10.69 | 58,512 | -0.08(-0.72%) |
Jan 06, 2016 | 10.68 | 10.78 | 10.56 | 10.77 | 38,954 | -0.00(-0.04%) |
Jan 05, 2016 | 10.78 | 10.78 | 10.59 | 10.77 | 80,895 | +0.09(+0.82%) |
Jan 04, 2016 | 10.75 | 10.81 | 10.53 | 10.69 | 74,666 | -0.12(-1.10%) |
Dec 31, 2015 | 10.76 | 10.80 | 10.80 | 10.80 | 35,369 | -0.01(-0.13%) |
Dec 30, 2015 | 10.59 | 10.84 | 10.58 | 10.82 | 39,362 | +0.22(+2.12%) |
Dec 29, 2015 | 10.72 | 10.75 | 10.54 | 10.59 | 22,813 | -0.03(-0.26%) |
Dec 28, 2015 | 10.56 | 10.71 | 10.56 | 10.62 | 97,589 | +0.06(+0.61%) |
Dec 24, 2015 | 10.65 | 10.56 | 10.56 | 10.56 | 15,938 | -0.05(-0.48%) |
Dec 23, 2015 | 10.98 | 10.98 | 10.45 | 10.61 | 29,459 | -0.08(-0.77%) |
Dec 22, 2015 | 10.91 | 11.08 | 10.68 | 10.69 | 91,266 | -0.22(-2.06%) |
Dec 21, 2015 | 11.04 | 11.22 | 10.87 | 10.91 | 42,976 | -0.23(-2.09%) |
Dec 18, 2015 | 11.30 | 11.30 | 11.00 | 11.15 | 167,679 | -0.13(-1.14%) |
Dec 17, 2015 | 11.13 | 11.40 | 11.13 | 11.28 | 203,176 | +0.15(+1.32%) |
Dec 16, 2015 | 10.92 | 11.21 | 10.88 | 11.13 | 98,202 | +0.27(+2.49%) |
Dec 15, 2015 | 11.06 | 11.06 | 10.78 | 10.86 | 199,272 | -0.01(-0.08%) |
Dec 14, 2015 | 10.80 | 11.06 | 10.78 | 10.87 | 49,593 | +0.00(+0.04%) |
Dec 11, 2015 | 10.85 | 10.97 | 10.79 | 10.86 | 69,929 | -0.03(-0.29%) |
Dec 10, 2015 | 10.89 | 10.96 | 10.86 | 10.90 | 18,745 | +0.06(+0.59%) |
Dec 09, 2015 | 10.86 | 10.96 | 10.83 | 10.83 | 94,209 | +0.02(+0.17%) |
Dec 08, 2015 | 10.70 | 10.86 | 10.70 | 10.81 | 136,497 | +0.00(+0.04%) |
Dec 07, 2015 | 10.92 | 10.92 | 10.59 | 10.81 | 175,707 | -0.02(-0.21%) |
Dec 04, 2015 | 10.86 | 10.99 | 10.70 | 10.83 | 113,387 | -0.12(-1.09%) |
Dec 03, 2015 | 10.62 | 10.99 | 10.58 | 10.95 | 31,928 | +0.28(+2.62%) |
Dec 02, 2015 | 10.65 | 10.67 | 10.53 | 10.67 | 113,103 | +0.09(+0.82%) |