Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.47 | 10.72 | 10.47 | 10.72 | 3,511 | +0.20(+1.92%) |
Feb 26, 2016 | 10.64 | 10.64 | 10.50 | 10.52 | 6,609 | +0.24(+2.37%) |
Feb 25, 2016 | 10.20 | 10.28 | 10.20 | 10.28 | 1,057 | -0.08(-0.80%) |
Feb 24, 2016 | 9.959 | 10.36 | 9.932 | 10.36 | 8,484 | +0.15(+1.43%) |
Feb 23, 2016 | 10.32 | 10.32 | 10.22 | 10.22 | 2,117 | -0.25(-2.37%) |
Feb 22, 2016 | 10.38 | 10.48 | 10.37 | 10.46 | 14,432 | +0.34(+3.40%) |
Feb 19, 2016 | 10.01 | 10.12 | 10.01 | 10.12 | 3,266 | -0.14(-1.37%) |
Feb 18, 2016 | 10.24 | 10.29 | 10.13 | 10.26 | 4,333 | +0.11(+1.04%) |
Feb 17, 2016 | 10.01 | 10.21 | 9.919 | 10.15 | 13,577 | +0.40(+4.14%) |
Feb 16, 2016 | 9.573 | 9.751 | 9.499 | 9.751 | 6,160 | +0.36(+3.86%) |
Feb 12, 2016 | 9.350 | 9.388 | 9.388 | 9.388 | 43,049 | +0.22(+2.43%) |
Feb 11, 2016 | 9.267 | 9.382 | 8.949 | 9.165 | 4,447 | -0.22(-2.31%) |
Feb 10, 2016 | 9.264 | 9.458 | 9.264 | 9.382 | 21,854 | +0.11(+1.24%) |
Feb 09, 2016 | 9.452 | 9.515 | 9.191 | 9.267 | 6,883 | -0.38(-3.96%) |
Feb 08, 2016 | 10.02 | 10.07 | 9.531 | 9.649 | 16,572 | -0.65(-6.33%) |
Feb 05, 2016 | 10.34 | 10.48 | 10.27 | 10.30 | 6,705 | -0.23(-2.21%) |
Feb 04, 2016 | 10.41 | 10.65 | 10.39 | 10.53 | 15,310 | +0.17(+1.60%) |
Feb 03, 2016 | 10.22 | 10.37 | 10.16 | 10.37 | 8,997 | +0.19(+1.88%) |
Feb 02, 2016 | 10.09 | 10.26 | 10.08 | 10.18 | 8,539 | -0.26(-2.46%) |
Feb 01, 2016 | 10.50 | 10.50 | 10.21 | 10.43 | 9,343 | -0.12(-1.12%) |
Jan 29, 2016 | 10.43 | 10.55 | 10.37 | 10.55 | 11,497 | +0.22(+2.17%) |
Jan 28, 2016 | 10.42 | 10.45 | 10.30 | 10.33 | 289,321 | +0.30(+3.04%) |
Jan 27, 2016 | 9.960 | 10.18 | 9.906 | 10.02 | 31,476 | -0.13(-1.32%) |
Jan 26, 2016 | 9.854 | 10.20 | 9.854 | 10.16 | 35,105 | +0.34(+3.50%) |
Jan 25, 2016 | 10.17 | 10.39 | 9.795 | 9.815 | 38,767 | -0.39(-3.81%) |
Jan 22, 2016 | 9.885 | 10.20 | 9.885 | 10.20 | 14,199 | +0.69(+7.22%) |
Jan 21, 2016 | 9.021 | 9.547 | 9.021 | 9.515 | 24,509 | +0.56(+6.28%) |
Jan 20, 2016 | 8.790 | 9.051 | 8.599 | 8.953 | 16,490 | -0.36(-3.85%) |
Jan 19, 2016 | 9.713 | 9.713 | 9.176 | 9.312 | 60,921 | -0.27(-2.86%) |
Jan 15, 2016 | 9.655 | 9.585 | 9.585 | 9.585 | 7,227 | -0.43(-4.32%) |
Jan 14, 2016 | 9.554 | 10.02 | 9.464 | 10.02 | 10,752 | +0.50(+5.22%) |
Jan 13, 2016 | 10.04 | 10.04 | 9.388 | 9.521 | 14,270 | -0.38(-3.83%) |
Jan 12, 2016 | 10.16 | 10.24 | 9.611 | 9.900 | 20,341 | -0.06(-0.61%) |
Jan 11, 2016 | 10.34 | 10.34 | 9.961 | 9.961 | 3,214 | -0.49(-4.69%) |
Jan 08, 2016 | 10.33 | 10.45 | 10.22 | 10.45 | 10,858 | +0.24(+2.31%) |
Jan 07, 2016 | 10.48 | 10.55 | 10.22 | 10.22 | 5,685 | -0.45(-4.18%) |
Jan 06, 2016 | 10.89 | 10.89 | 10.62 | 10.66 | 6,658 | -0.48(-4.29%) |
Jan 05, 2016 | 11.26 | 11.26 | 11.01 | 11.14 | 6,617 | -0.02(-0.17%) |
Jan 04, 2016 | 11.07 | 11.16 | 10.91 | 11.16 | 6,330 | +0.06(+0.52%) |
Dec 31, 2015 | 10.93 | 11.10 | 11.10 | 11.10 | 14,611 | +0.30(+2.79%) |
Dec 30, 2015 | 10.83 | 10.91 | 10.72 | 10.80 | 43,701 | -0.18(-1.67%) |
Dec 29, 2015 | 11.04 | 11.09 | 10.90 | 10.98 | 30,756 | -0.02(-0.20%) |
Dec 28, 2015 | 10.88 | 11.00 | 10.88 | 11.00 | 16,910 | -0.12(-1.09%) |
Dec 24, 2015 | 11.37 | 11.13 | 11.13 | 11.13 | 17,125 | -0.06(-0.51%) |
Dec 23, 2015 | 10.84 | 11.19 | 10.84 | 11.18 | 63,813 | +0.54(+5.11%) |
Dec 22, 2015 | 10.48 | 10.76 | 10.48 | 10.64 | 68,944 | +0.25(+2.37%) |
Dec 21, 2015 | 10.11 | 10.40 | 10.11 | 10.39 | 322,942 | +0.19(+1.81%) |
Dec 18, 2015 | 10.40 | 10.40 | 10.21 | 10.21 | 51,440 | -0.13(-1.29%) |
Dec 17, 2015 | 10.39 | 10.39 | 10.23 | 10.34 | 47,092 | -0.24(-2.23%) |
Dec 16, 2015 | 10.34 | 10.62 | 10.34 | 10.58 | 23,849 | +0.21(+2.02%) |
Dec 15, 2015 | 10.23 | 10.41 | 10.23 | 10.37 | 18,796 | +0.20(+1.99%) |
Dec 14, 2015 | 10.18 | 10.23 | 10.02 | 10.16 | 29,874 | -0.11(-1.11%) |
Dec 11, 2015 | 10.45 | 10.48 | 10.28 | 10.28 | 77,973 | -0.54(-4.96%) |
Dec 10, 2015 | 10.79 | 10.91 | 10.79 | 10.82 | 28,957 | -0.01(-0.05%) |
Dec 09, 2015 | 10.41 | 10.86 | 10.41 | 10.82 | 8,244 | +0.51(+4.98%) |
Dec 08, 2015 | 9.930 | 10.35 | 9.873 | 10.31 | 30,635 | +0.10(+0.94%) |
Dec 07, 2015 | 10.66 | 10.66 | 10.01 | 10.21 | 25,270 | -0.79(-7.18%) |
Dec 04, 2015 | 11.10 | 11.10 | 10.92 | 11.00 | 60,253 | -0.30(-2.64%) |
Dec 03, 2015 | 11.48 | 11.53 | 11.30 | 11.30 | 5,208 | -0.38(-3.23%) |
Dec 02, 2015 | 11.89 | 11.89 | 11.62 | 11.68 | 6,350 | -0.28(-2.36%) |