Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.68 | 11.75 | 11.53 | 11.55 | 285,485 | -0.07(-0.60%) |
Feb 26, 2016 | 11.51 | 11.66 | 11.46 | 11.62 | 186,463 | +0.15(+1.31%) |
Feb 25, 2016 | 11.58 | 11.69 | 11.39 | 11.47 | 231,441 | -0.06(-0.52%) |
Feb 24, 2016 | 11.24 | 11.55 | 11.06 | 11.53 | 202,056 | +0.21(+1.86%) |
Feb 23, 2016 | 11.31 | 11.42 | 11.24 | 11.32 | 277,012 | +0.00(+0.00%) |
Feb 22, 2016 | 11.64 | 11.74 | 11.22 | 11.32 | 278,403 | -0.19(-1.65%) |
Feb 19, 2016 | 11.52 | 11.68 | 11.40 | 11.51 | 174,282 | -0.03(-0.26%) |
Feb 18, 2016 | 11.48 | 11.66 | 11.32 | 11.54 | 188,007 | +0.13(+1.14%) |
Feb 17, 2016 | 11.41 | 11.85 | 11.38 | 11.41 | 381,452 | -0.02(-0.17%) |
Feb 16, 2016 | 10.87 | 11.56 | 10.85 | 11.43 | 687,825 | +0.70(+6.52%) |
Feb 12, 2016 | 11.11 | 10.73 | 10.73 | 10.73 | 364,300 | -0.27(-2.45%) |
Feb 11, 2016 | 10.74 | 11.01 | 10.36 | 11.00 | 497,328 | +0.19(+1.76%) |
Feb 10, 2016 | 9.880 | 10.81 | 9.870 | 10.81 | 682,912 | +1.08(+11.10%) |
Feb 09, 2016 | 9.680 | 9.885 | 9.680 | 9.730 | 112,240 | -0.08(-0.82%) |
Feb 08, 2016 | 9.390 | 9.870 | 9.330 | 9.810 | 230,073 | +0.34(+3.59%) |
Feb 05, 2016 | 9.520 | 9.640 | 9.390 | 9.470 | 193,833 | -0.09(-0.94%) |
Feb 04, 2016 | 9.550 | 9.700 | 9.500 | 9.560 | 123,126 | +0.03(+0.31%) |
Feb 03, 2016 | 9.690 | 9.868 | 9.470 | 9.530 | 146,508 | -0.11(-1.14%) |
Feb 02, 2016 | 9.620 | 9.860 | 9.500 | 9.640 | 117,908 | -0.06(-0.62%) |
Feb 01, 2016 | 9.630 | 9.820 | 9.610 | 9.700 | 195,293 | -0.03(-0.31%) |
Jan 29, 2016 | 9.390 | 9.730 | 9.390 | 9.730 | 254,868 | +0.35(+3.73%) |
Jan 28, 2016 | 9.380 | 9.460 | 9.270 | 9.380 | 132,933 | +0.09(+0.97%) |
Jan 27, 2016 | 9.440 | 9.550 | 9.251 | 9.290 | 221,011 | -0.18(-1.90%) |
Jan 26, 2016 | 9.340 | 9.630 | 9.330 | 9.470 | 172,085 | +0.21(+2.27%) |
Jan 25, 2016 | 9.470 | 9.550 | 9.250 | 9.260 | 297,328 | -0.27(-2.83%) |
Jan 22, 2016 | 9.700 | 9.790 | 9.430 | 9.530 | 241,965 | -0.03(-0.31%) |
Jan 21, 2016 | 9.510 | 9.690 | 9.460 | 9.560 | 410,602 | +0.07(+0.74%) |
Jan 20, 2016 | 9.060 | 9.600 | 9.050 | 9.490 | 300,704 | +0.27(+2.93%) |
Jan 19, 2016 | 9.520 | 9.575 | 9.105 | 9.220 | 250,237 | -0.20(-2.12%) |
Jan 15, 2016 | 9.200 | 9.420 | 9.420 | 9.420 | 378,000 | -0.04(-0.42%) |
Jan 14, 2016 | 9.560 | 9.690 | 9.350 | 9.460 | 310,923 | -0.08(-0.84%) |
Jan 13, 2016 | 9.590 | 9.660 | 9.430 | 9.540 | 325,802 | -0.03(-0.31%) |
Jan 12, 2016 | 9.600 | 9.670 | 9.395 | 9.570 | 216,005 | +0.03(+0.31%) |
Jan 11, 2016 | 9.580 | 9.690 | 9.335 | 9.540 | 328,367 | +0.04(+0.42%) |
Jan 08, 2016 | 9.630 | 9.710 | 9.480 | 9.500 | 205,909 | -0.12(-1.25%) |
Jan 07, 2016 | 9.700 | 9.780 | 9.490 | 9.620 | 305,183 | -0.24(-2.43%) |
Jan 06, 2016 | 9.820 | 9.970 | 9.740 | 9.860 | 210,094 | -0.07(-0.70%) |
Jan 05, 2016 | 9.860 | 9.990 | 9.860 | 9.930 | 238,730 | +0.06(+0.61%) |
Jan 04, 2016 | 9.950 | 9.970 | 9.720 | 9.870 | 250,482 | -0.21(-2.08%) |
Dec 31, 2015 | 10.14 | 10.08 | 10.08 | 10.08 | 161,600 | -0.13(-1.27%) |
Dec 30, 2015 | 10.23 | 10.26 | 10.14 | 10.21 | 83,106 | -0.07(-0.68%) |
Dec 29, 2015 | 10.32 | 10.39 | 10.11 | 10.28 | 81,458 | +0.00(+0.00%) |
Dec 28, 2015 | 10.25 | 10.33 | 10.10 | 10.28 | 205,435 | -0.02(-0.19%) |
Dec 24, 2015 | 10.25 | 10.30 | 10.30 | 10.30 | 87,800 | +0.09(+0.88%) |
Dec 23, 2015 | 10.08 | 10.24 | 9.990 | 10.21 | 157,275 | +0.20(+2.00%) |
Dec 22, 2015 | 9.800 | 10.11 | 9.730 | 10.01 | 340,456 | +0.28(+2.88%) |
Dec 21, 2015 | 9.240 | 9.730 | 9.220 | 9.730 | 315,506 | +0.62(+6.81%) |
Dec 18, 2015 | 8.980 | 9.150 | 8.730 | 9.110 | 600,931 | +0.15(+1.67%) |
Dec 17, 2015 | 9.100 | 9.310 | 8.910 | 8.960 | 167,480 | -0.14(-1.54%) |
Dec 16, 2015 | 9.120 | 9.220 | 8.950 | 9.100 | 235,303 | +0.02(+0.22%) |
Dec 15, 2015 | 8.980 | 9.170 | 8.865 | 9.080 | 161,795 | +0.13(+1.45%) |
Dec 14, 2015 | 9.060 | 9.150 | 8.860 | 8.950 | 172,770 | -0.13(-1.43%) |
Dec 11, 2015 | 9.080 | 9.260 | 8.990 | 9.080 | 201,382 | -0.17(-1.84%) |
Dec 10, 2015 | 9.250 | 9.400 | 9.200 | 9.250 | 89,218 | -0.02(-0.22%) |
Dec 09, 2015 | 9.310 | 9.480 | 9.240 | 9.270 | 148,163 | -0.05(-0.54%) |
Dec 08, 2015 | 9.320 | 9.420 | 9.240 | 9.320 | 183,967 | -0.10(-1.06%) |
Dec 07, 2015 | 9.500 | 9.500 | 9.340 | 9.420 | 185,967 | -0.06(-0.63%) |
Dec 04, 2015 | 9.410 | 9.540 | 9.360 | 9.480 | 167,374 | +0.08(+0.85%) |
Dec 03, 2015 | 9.410 | 9.490 | 9.245 | 9.400 | 176,606 | +0.03(+0.32%) |
Dec 02, 2015 | 9.510 | 9.510 | 9.350 | 9.370 | 120,118 | -0.18(-1.88%) |