Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.08 | 14.30 | 13.93 | 13.94 | 7,448 | -0.25(-1.76%) |
Feb 26, 2016 | 14.17 | 14.19 | 14.04 | 14.19 | 3,061 | +0.19(+1.36%) |
Feb 25, 2016 | 14.11 | 14.11 | 12.84 | 14.00 | 11,897 | +0.14(+1.01%) |
Feb 24, 2016 | 13.55 | 13.98 | 13.46 | 13.86 | 9,952 | +0.11(+0.80%) |
Feb 23, 2016 | 13.75 | 14.00 | 13.54 | 13.75 | 4,239 | +0.04(+0.29%) |
Feb 22, 2016 | 13.60 | 13.79 | 13.52 | 13.71 | 11,024 | +0.70(+5.37%) |
Feb 19, 2016 | 13.09 | 13.09 | 13.01 | 13.01 | 2,934 | -0.09(-0.68%) |
Feb 18, 2016 | 13.00 | 13.10 | 13.00 | 13.10 | 9,600 | +0.10(+0.77%) |
Feb 17, 2016 | 12.94 | 13.16 | 12.84 | 13.00 | 5,837 | +0.41(+3.26%) |
Feb 16, 2016 | 12.36 | 12.66 | 11.92 | 12.59 | 14,554 | +0.69(+5.80%) |
Feb 12, 2016 | 11.55 | 11.90 | 11.90 | 11.90 | 9,200 | +0.19(+1.66%) |
Feb 11, 2016 | 11.73 | 11.73 | 11.71 | 11.71 | 551 | -0.33(-2.77%) |
Feb 10, 2016 | 12.15 | 12.15 | 11.85 | 12.04 | 5,198 | +0.04(+0.33%) |
Feb 09, 2016 | 12.01 | 12.01 | 11.79 | 12.00 | 9,918 | +0.00(+0.00%) |
Feb 08, 2016 | 11.88 | 12.21 | 11.88 | 12.00 | 6,033 | +0.12(+1.01%) |
Feb 05, 2016 | 11.50 | 11.94 | 11.50 | 11.88 | 3,783 | +0.48(+4.21%) |
Feb 04, 2016 | 11.93 | 11.93 | 11.39 | 11.40 | 1,974 | -0.65(-5.39%) |
Feb 03, 2016 | 12.08 | 12.22 | 11.94 | 12.05 | 3,697 | +0.93(+8.36%) |
Feb 02, 2016 | 11.12 | 11.49 | 11.03 | 11.12 | 12,014 | -0.51(-4.39%) |
Feb 01, 2016 | 9.940 | 11.77 | 9.940 | 11.63 | 51,811 | +1.64(+16.42%) |
Jan 29, 2016 | 9.915 | 9.990 | 9.910 | 9.990 | 2,991 | +0.11(+1.11%) |
Jan 28, 2016 | 9.800 | 9.990 | 9.800 | 9.880 | 9,442 | +0.24(+2.49%) |
Jan 27, 2016 | 9.720 | 9.785 | 9.640 | 9.640 | 2,427 | +0.00(+0.00%) |
Jan 26, 2016 | 9.670 | 9.750 | 9.150 | 9.640 | 4,747 | +0.14(+1.47%) |
Jan 25, 2016 | 9.520 | 9.540 | 9.440 | 9.500 | 3,863 | -0.02(-0.21%) |
Jan 22, 2016 | 9.460 | 9.760 | 9.460 | 9.520 | 6,970 | -0.09(-0.94%) |
Jan 21, 2016 | 9.490 | 9.610 | 9.490 | 9.610 | 1,756 | -0.19(-1.94%) |
Jan 20, 2016 | 9.533 | 9.800 | 9.533 | 9.800 | 7,614 | -0.25(-2.49%) |
Jan 19, 2016 | 10.12 | 10.13 | 9.991 | 10.05 | 5,597 | +0.12(+1.21%) |
Jan 15, 2016 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | -0.11(-1.10%) |
Jan 14, 2016 | 10.10 | 10.10 | 10.02 | 10.04 | 7,456 | -0.30(-2.90%) |
Jan 13, 2016 | 10.28 | 10.56 | 9.830 | 10.34 | 10,227 | -0.19(-1.80%) |
Jan 12, 2016 | 10.62 | 10.64 | 9.340 | 10.53 | 15,152 | -0.24(-2.23%) |
Jan 11, 2016 | 10.49 | 10.77 | 10.36 | 10.77 | 1,231 | +0.15(+1.41%) |
Jan 08, 2016 | 10.79 | 10.90 | 10.58 | 10.62 | 2,529 | -0.12(-1.12%) |
Jan 07, 2016 | 10.76 | 10.76 | 10.62 | 10.74 | 1,746 | -0.01(-0.09%) |
Jan 06, 2016 | 10.89 | 11.00 | 10.75 | 10.75 | 2,492 | -0.50(-4.44%) |
Jan 05, 2016 | 11.30 | 11.30 | 10.54 | 11.25 | 1,393 | +0.41(+3.78%) |
Jan 04, 2016 | 10.64 | 10.89 | 10.53 | 10.84 | 5,891 | -0.16(-1.45%) |
Dec 31, 2015 | 10.78 | 11.00 | 11.00 | 11.00 | 2,600 | +0.32(+3.00%) |
Dec 30, 2015 | 10.79 | 11.28 | 10.63 | 10.68 | 1,650 | -0.22(-2.02%) |
Dec 29, 2015 | 11.00 | 11.01 | 10.82 | 10.90 | 2,218 | -0.59(-5.13%) |
Dec 28, 2015 | 11.15 | 11.53 | 11.08 | 11.49 | 152,594 | +0.25(+2.23%) |
Dec 24, 2015 | 11.23 | 11.24 | 11.24 | 11.24 | 400 | -0.09(-0.80%) |
Dec 23, 2015 | 11.44 | 11.88 | 11.31 | 11.33 | 2,239 | -0.57(-4.79%) |
Dec 22, 2015 | 11.70 | 11.90 | 11.34 | 11.90 | 4,800 | +0.51(+4.48%) |
Dec 21, 2015 | 11.91 | 11.99 | 11.34 | 11.39 | 3,494 | -0.21(-1.81%) |
Dec 17, 2015 | 11.84 | 11.60 | 11.60 | 11.60 | 99 | +0.05(+0.43%) |
Dec 16, 2015 | 11.66 | 11.66 | 11.36 | 11.55 | 1,458 | -0.26(-2.20%) |
Dec 15, 2015 | 11.27 | 11.98 | 11.27 | 11.81 | 13,140 | +0.70(+6.30%) |
Dec 14, 2015 | 11.33 | 11.69 | 11.11 | 11.11 | 21,545 | -0.19(-1.71%) |
Dec 11, 2015 | 11.30 | 11.84 | 11.20 | 11.30 | 6,621 | -0.44(-3.72%) |
Dec 10, 2015 | 11.73 | 11.74 | 11.27 | 11.74 | 7,774 | +0.09(+0.77%) |
Dec 09, 2015 | 11.36 | 11.65 | 11.17 | 11.65 | 7,975 | -0.14(-1.23%) |
Dec 08, 2015 | 11.41 | 11.80 | 11.35 | 11.79 | 8,678 | +0.01(+0.04%) |
Dec 07, 2015 | 11.60 | 11.80 | 11.31 | 11.79 | 16,056 | +0.02(+0.17%) |
Dec 04, 2015 | 11.55 | 11.78 | 11.55 | 11.77 | 3,227 | +0.30(+2.62%) |
Dec 03, 2015 | 11.26 | 11.59 | 11.26 | 11.47 | 2,531 | +0.17(+1.51%) |
Dec 02, 2015 | 11.28 | 11.30 | 10.45 | 11.30 | 8,750 | +0.22(+1.98%) |