Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.76 | 11.10 | 10.63 | 10.83 | 167,458 | +0.13(+1.21%) |
Feb 26, 2016 | 9.850 | 10.77 | 9.850 | 10.70 | 141,595 | +0.87(+8.85%) |
Feb 25, 2016 | 9.960 | 9.992 | 9.780 | 9.830 | 36,915 | -0.06(-0.61%) |
Feb 24, 2016 | 9.590 | 10.07 | 9.440 | 9.890 | 107,390 | +0.15(+1.54%) |
Feb 23, 2016 | 9.560 | 10.25 | 9.560 | 9.740 | 194,443 | +0.20(+2.10%) |
Feb 22, 2016 | 10.04 | 10.04 | 9.510 | 9.540 | 93,631 | -0.30(-3.05%) |
Feb 19, 2016 | 9.510 | 9.910 | 9.290 | 9.840 | 172,507 | +0.45(+4.79%) |
Feb 18, 2016 | 9.050 | 9.775 | 9.040 | 9.390 | 143,387 | +0.32(+3.53%) |
Feb 17, 2016 | 8.920 | 9.640 | 8.920 | 9.070 | 272,028 | +0.17(+1.91%) |
Feb 16, 2016 | 9.140 | 9.240 | 8.800 | 8.900 | 116,462 | -0.02(-0.22%) |
Feb 12, 2016 | 8.940 | 8.920 | 8.920 | 8.920 | 71,500 | +0.11(+1.25%) |
Feb 11, 2016 | 8.500 | 9.100 | 8.500 | 8.810 | 125,408 | +0.16(+1.85%) |
Feb 10, 2016 | 8.620 | 8.845 | 8.510 | 8.650 | 75,278 | +0.04(+0.46%) |
Feb 09, 2016 | 8.500 | 9.010 | 8.500 | 8.610 | 118,290 | -0.04(-0.46%) |
Feb 08, 2016 | 8.900 | 9.030 | 8.450 | 8.650 | 190,447 | -0.30(-3.35%) |
Feb 05, 2016 | 9.170 | 9.730 | 8.900 | 8.950 | 118,394 | -0.32(-3.45%) |
Feb 04, 2016 | 9.160 | 9.510 | 9.020 | 9.270 | 94,065 | +0.02(+0.22%) |
Feb 03, 2016 | 9.510 | 9.645 | 9.030 | 9.250 | 150,281 | -0.25(-2.63%) |
Feb 02, 2016 | 9.660 | 9.970 | 9.305 | 9.500 | 59,168 | -0.27(-2.76%) |
Feb 01, 2016 | 9.450 | 9.940 | 9.260 | 9.770 | 124,999 | +0.28(+2.95%) |
Jan 29, 2016 | 9.410 | 9.840 | 9.140 | 9.490 | 150,580 | +0.01(+0.11%) |
Jan 28, 2016 | 9.590 | 9.700 | 9.250 | 9.480 | 133,866 | -0.04(-0.42%) |
Jan 27, 2016 | 10.01 | 10.12 | 9.440 | 9.520 | 144,181 | -0.50(-4.99%) |
Jan 26, 2016 | 10.79 | 11.21 | 9.970 | 10.02 | 135,046 | -0.71(-6.62%) |
Jan 25, 2016 | 10.52 | 10.91 | 10.30 | 10.73 | 272,758 | +0.23(+2.19%) |
Jan 22, 2016 | 10.12 | 10.59 | 10.04 | 10.50 | 184,783 | +0.50(+5.00%) |
Jan 21, 2016 | 9.970 | 10.50 | 9.840 | 10.00 | 280,906 | +0.06(+0.60%) |
Jan 20, 2016 | 9.890 | 10.13 | 9.540 | 9.940 | 275,462 | -0.03(-0.30%) |
Jan 19, 2016 | 10.80 | 10.99 | 9.850 | 9.970 | 208,461 | -0.76(-7.08%) |
Jan 15, 2016 | 10.78 | 10.73 | 10.73 | 10.73 | 253,400 | -0.39(-3.51%) |
Jan 14, 2016 | 10.94 | 11.22 | 10.60 | 11.12 | 123,955 | +0.22(+2.02%) |
Jan 13, 2016 | 11.41 | 11.55 | 10.75 | 10.90 | 169,501 | -0.28(-2.50%) |
Jan 12, 2016 | 10.78 | 11.27 | 10.78 | 11.18 | 579,576 | +0.46(+4.29%) |
Jan 11, 2016 | 10.25 | 10.76 | 10.20 | 10.72 | 175,520 | +0.46(+4.48%) |
Jan 08, 2016 | 10.73 | 11.22 | 10.16 | 10.26 | 298,992 | -0.45(-4.20%) |
Jan 07, 2016 | 10.82 | 11.15 | 10.57 | 10.71 | 186,590 | -0.52(-4.63%) |
Jan 06, 2016 | 10.63 | 11.38 | 10.63 | 11.23 | 160,144 | +0.46(+4.27%) |
Jan 05, 2016 | 10.90 | 11.15 | 10.58 | 10.77 | 121,430 | -0.15(-1.37%) |
Jan 04, 2016 | 11.26 | 11.62 | 10.61 | 10.92 | 160,397 | -0.34(-3.02%) |
Dec 31, 2015 | 11.30 | 11.26 | 11.26 | 11.26 | 262,100 | -0.15(-1.31%) |
Dec 30, 2015 | 11.74 | 12.15 | 11.24 | 11.41 | 341,763 | -0.40(-3.39%) |
Dec 29, 2015 | 11.59 | 12.00 | 11.59 | 11.81 | 122,272 | +0.27(+2.34%) |
Dec 28, 2015 | 11.26 | 12.23 | 11.26 | 11.54 | 367,420 | +0.27(+2.40%) |
Dec 24, 2015 | 11.55 | 11.27 | 11.27 | 11.27 | 81,600 | -0.32(-2.76%) |
Dec 23, 2015 | 11.57 | 11.97 | 10.56 | 11.59 | 124,983 | +0.04(+0.35%) |
Dec 22, 2015 | 12.03 | 12.07 | 11.16 | 11.55 | 128,604 | -0.47(-3.91%) |
Dec 21, 2015 | 11.85 | 12.39 | 11.60 | 12.02 | 221,679 | +0.22(+1.86%) |
Dec 18, 2015 | 11.62 | 12.05 | 11.53 | 11.80 | 183,521 | +0.11(+0.94%) |
Dec 17, 2015 | 12.34 | 12.62 | 11.66 | 11.69 | 129,350 | -0.48(-3.94%) |
Dec 16, 2015 | 12.12 | 12.35 | 12.01 | 12.17 | 91,358 | +0.07(+0.58%) |
Dec 15, 2015 | 11.22 | 12.15 | 11.00 | 12.10 | 253,039 | +0.92(+8.23%) |
Dec 14, 2015 | 11.27 | 11.50 | 10.71 | 11.18 | 202,216 | -0.12(-1.06%) |
Dec 11, 2015 | 11.50 | 11.84 | 11.28 | 11.30 | 161,997 | -0.37(-3.17%) |
Dec 10, 2015 | 11.78 | 12.50 | 11.54 | 11.67 | 175,176 | -0.08(-0.68%) |
Dec 09, 2015 | 12.02 | 12.40 | 11.59 | 11.75 | 149,603 | -0.32(-2.65%) |
Dec 08, 2015 | 11.77 | 12.15 | 11.61 | 12.07 | 163,173 | +0.16(+1.34%) |
Dec 07, 2015 | 11.61 | 12.16 | 11.56 | 11.91 | 312,681 | +0.30(+2.58%) |
Dec 04, 2015 | 11.93 | 12.09 | 11.54 | 11.61 | 150,173 | -0.36(-3.01%) |
Dec 03, 2015 | 12.38 | 12.39 | 11.59 | 11.97 | 225,409 | -0.42(-3.39%) |
Dec 02, 2015 | 11.93 | 12.75 | 11.93 | 12.39 | 250,202 | +0.43(+3.60%) |