Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.21 | 10.26 | 9.470 | 9.870 | 134,974 | -0.37(-3.61%) |
Feb 26, 2016 | 10.08 | 10.40 | 10.01 | 10.24 | 79,592 | +0.19(+1.89%) |
Feb 25, 2016 | 9.820 | 10.10 | 9.500 | 10.05 | 144,994 | +0.21(+2.13%) |
Feb 24, 2016 | 9.650 | 10.79 | 9.070 | 9.840 | 197,086 | -0.02(-0.20%) |
Feb 23, 2016 | 10.96 | 11.13 | 9.700 | 9.860 | 76,097 | -1.18(-10.69%) |
Feb 22, 2016 | 11.34 | 11.64 | 10.78 | 11.04 | 266,595 | -0.04(-0.36%) |
Feb 19, 2016 | 10.17 | 11.13 | 9.700 | 11.08 | 323,160 | +0.80(+7.78%) |
Feb 18, 2016 | 11.13 | 11.13 | 10.02 | 10.28 | 515,433 | -0.73(-6.63%) |
Feb 17, 2016 | 11.31 | 11.72 | 10.61 | 11.01 | 144,429 | -0.10(-0.90%) |
Feb 16, 2016 | 10.66 | 11.17 | 10.61 | 11.11 | 223,339 | +0.59(+5.61%) |
Feb 12, 2016 | 10.06 | 10.52 | 10.52 | 10.52 | 115,700 | +0.54(+5.41%) |
Feb 11, 2016 | 9.740 | 10.15 | 9.250 | 9.980 | 86,170 | +0.05(+0.50%) |
Feb 10, 2016 | 9.440 | 10.51 | 9.390 | 9.930 | 112,030 | +0.63(+6.77%) |
Feb 09, 2016 | 9.400 | 9.850 | 9.060 | 9.300 | 189,741 | -0.25(-2.62%) |
Feb 08, 2016 | 10.31 | 10.34 | 9.260 | 9.550 | 169,270 | -0.60(-5.91%) |
Feb 05, 2016 | 10.73 | 11.71 | 10.03 | 10.15 | 229,661 | -0.54(-5.05%) |
Feb 04, 2016 | 10.39 | 11.36 | 10.08 | 10.69 | 425,403 | +0.31(+2.99%) |
Feb 03, 2016 | 10.00 | 10.63 | 9.000 | 10.38 | 314,884 | +0.39(+3.90%) |
Feb 02, 2016 | 9.810 | 10.21 | 9.480 | 9.990 | 120,741 | -0.07(-0.70%) |
Feb 01, 2016 | 10.37 | 11.69 | 9.780 | 10.06 | 85,038 | -0.24(-2.33%) |
Jan 29, 2016 | 8.550 | 10.54 | 7.910 | 10.30 | 306,797 | +2.11(+25.76%) |
Jan 28, 2016 | 8.490 | 8.650 | 7.960 | 8.190 | 348,154 | -0.24(-2.85%) |
Jan 27, 2016 | 9.310 | 9.320 | 8.170 | 8.430 | 81,334 | -0.91(-9.74%) |
Jan 26, 2016 | 9.220 | 10.17 | 8.360 | 9.340 | 298,517 | +0.25(+2.75%) |
Jan 25, 2016 | 9.480 | 9.770 | 9.040 | 9.090 | 147,981 | -0.37(-3.91%) |
Jan 22, 2016 | 10.00 | 10.00 | 9.330 | 9.460 | 130,006 | -0.32(-3.27%) |
Jan 21, 2016 | 10.19 | 10.51 | 9.650 | 9.780 | 220,574 | -0.41(-4.02%) |
Jan 20, 2016 | 11.00 | 11.06 | 9.710 | 10.19 | 322,893 | -1.13(-9.98%) |
Jan 19, 2016 | 12.55 | 12.55 | 10.90 | 11.32 | 187,055 | -1.05(-8.49%) |
Jan 15, 2016 | 11.79 | 12.37 | 12.37 | 12.37 | 284,900 | +0.13(+1.06%) |
Jan 14, 2016 | 12.91 | 12.91 | 12.01 | 12.24 | 131,710 | -0.60(-4.67%) |
Jan 13, 2016 | 13.39 | 13.97 | 12.63 | 12.84 | 119,448 | -0.43(-3.24%) |
Jan 12, 2016 | 13.11 | 13.68 | 12.66 | 13.27 | 159,462 | +0.29(+2.23%) |
Jan 11, 2016 | 15.53 | 15.59 | 11.79 | 12.98 | 928,592 | -2.47(-15.99%) |
Jan 08, 2016 | 17.31 | 17.33 | 15.30 | 15.45 | 214,489 | -1.93(-11.10%) |
Jan 07, 2016 | 17.98 | 18.36 | 17.06 | 17.38 | 166,475 | -0.97(-5.29%) |
Jan 06, 2016 | 18.92 | 19.05 | 17.72 | 18.35 | 94,989 | -0.92(-4.77%) |
Jan 05, 2016 | 19.50 | 19.71 | 18.68 | 19.27 | 63,458 | -0.18(-0.93%) |
Jan 04, 2016 | 19.17 | 19.23 | 17.92 | 19.45 | 137,923 | -0.12(-0.61%) |
Dec 31, 2015 | 19.22 | 19.57 | 19.57 | 19.57 | 61,200 | +0.22(+1.14%) |
Dec 30, 2015 | 19.95 | 20.60 | 19.33 | 19.35 | 99,080 | -0.75(-3.73%) |
Dec 29, 2015 | 20.13 | 21.15 | 19.75 | 20.10 | 75,752 | +0.13(+0.65%) |
Dec 28, 2015 | 20.12 | 20.54 | 19.61 | 19.97 | 86,129 | -0.25(-1.24%) |
Dec 24, 2015 | 20.21 | 20.22 | 20.22 | 20.22 | 15,000 | +0.16(+0.80%) |
Dec 23, 2015 | 20.41 | 20.55 | 19.93 | 20.06 | 116,160 | -0.06(-0.30%) |
Dec 22, 2015 | 20.27 | 21.06 | 19.66 | 20.12 | 110,876 | -0.10(-0.49%) |
Dec 21, 2015 | 20.79 | 21.08 | 19.63 | 20.22 | 78,542 | -0.44(-2.13%) |
Dec 18, 2015 | 21.00 | 21.41 | 20.31 | 20.66 | 741,290 | -0.33(-1.57%) |
Dec 17, 2015 | 23.50 | 23.50 | 20.66 | 20.99 | 167,299 | -2.55(-10.83%) |
Dec 16, 2015 | 23.09 | 24.04 | 22.32 | 23.54 | 201,464 | +0.70(+3.06%) |
Dec 15, 2015 | 21.71 | 23.70 | 20.81 | 22.84 | 170,257 | +1.41(+6.58%) |
Dec 14, 2015 | 20.50 | 21.58 | 20.49 | 21.43 | 117,992 | +0.96(+4.69%) |
Dec 11, 2015 | 20.18 | 20.69 | 20.01 | 20.47 | 62,868 | -0.18(-0.87%) |
Dec 10, 2015 | 20.78 | 20.98 | 20.21 | 20.65 | 77,360 | -0.23(-1.10%) |
Dec 09, 2015 | 21.56 | 21.81 | 20.61 | 20.88 | 98,972 | -0.70(-3.24%) |
Dec 08, 2015 | 21.18 | 22.48 | 21.18 | 21.58 | 87,175 | +0.01(+0.05%) |
Dec 07, 2015 | 22.41 | 22.58 | 21.27 | 21.57 | 37,567 | -1.01(-4.47%) |
Dec 04, 2015 | 22.70 | 22.90 | 20.40 | 22.58 | 39,780 | -0.22(-0.96%) |
Dec 03, 2015 | 22.66 | 22.93 | 22.45 | 22.80 | 62,336 | +0.24(+1.06%) |
Dec 02, 2015 | 22.77 | 23.23 | 21.83 | 22.56 | 77,106 | +0.48(+2.17%) |