Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.28 | 10.51 | 10.27 | 10.29 | 7,656 | +0.03(+0.25%) |
Feb 26, 2016 | 10.32 | 10.50 | 10.17 | 10.26 | 38,324 | +0.14(+1.36%) |
Feb 25, 2016 | 9.847 | 10.19 | 9.793 | 10.12 | 19,403 | +0.09(+0.86%) |
Feb 24, 2016 | 9.957 | 10.08 | 9.647 | 10.03 | 77,480 | -0.16(-1.52%) |
Feb 23, 2016 | 10.59 | 10.72 | 10.15 | 10.19 | 90,612 | -0.45(-4.22%) |
Feb 22, 2016 | 10.43 | 10.74 | 10.16 | 10.64 | 77,921 | +0.62(+6.16%) |
Feb 19, 2016 | 10.04 | 10.11 | 10.03 | 10.02 | 18,085 | -0.06(-0.63%) |
Feb 18, 2016 | 10.35 | 10.35 | 9.880 | 10.09 | 32,069 | -0.01(-0.10%) |
Feb 17, 2016 | 9.638 | 10.18 | 9.638 | 10.10 | 63,111 | +0.66(+6.95%) |
Feb 16, 2016 | 9.198 | 9.439 | 9.163 | 9.439 | 202,540 | +0.52(+5.80%) |
Feb 12, 2016 | 8.766 | 8.922 | 8.922 | 8.922 | 48,908 | +0.48(+5.73%) |
Feb 11, 2016 | 8.456 | 8.840 | 8.309 | 8.439 | 23,093 | -0.24(-2.78%) |
Feb 10, 2016 | 8.767 | 8.767 | 8.637 | 8.680 | 4,989 | -0.05(-0.59%) |
Feb 09, 2016 | 8.896 | 8.909 | 8.637 | 8.732 | 13,642 | -0.45(-4.89%) |
Feb 08, 2016 | 9.232 | 9.319 | 8.949 | 9.181 | 150,982 | -0.14(-1.48%) |
Feb 05, 2016 | 9.353 | 9.362 | 9.172 | 9.319 | 15,406 | +0.03(+0.28%) |
Feb 04, 2016 | 8.784 | 9.379 | 8.784 | 9.293 | 30,529 | +0.61(+7.06%) |
Feb 03, 2016 | 8.263 | 8.680 | 8.163 | 8.680 | 14,088 | +0.52(+6.34%) |
Feb 02, 2016 | 8.215 | 8.275 | 8.162 | 8.162 | 9,671 | -0.35(-4.06%) |
Feb 01, 2016 | 8.499 | 8.541 | 8.430 | 8.508 | 7,799 | -0.13(-1.50%) |
Jan 29, 2016 | 8.456 | 8.691 | 8.456 | 8.637 | 20,933 | +0.16(+1.93%) |
Jan 28, 2016 | 8.542 | 8.620 | 8.326 | 8.473 | 44,693 | +0.29(+3.59%) |
Jan 27, 2016 | 8.274 | 8.446 | 8.162 | 8.180 | 94,738 | -0.15(-1.76%) |
Jan 26, 2016 | 8.119 | 8.421 | 8.033 | 8.326 | 52,940 | +0.34(+4.27%) |
Jan 25, 2016 | 8.214 | 8.326 | 7.981 | 7.986 | 37,261 | -0.34(-4.09%) |
Jan 22, 2016 | 8.326 | 8.515 | 8.171 | 8.326 | 21,130 | +0.25(+3.10%) |
Jan 21, 2016 | 7.964 | 8.318 | 7.895 | 8.076 | 38,009 | +0.24(+3.08%) |
Jan 20, 2016 | 7.843 | 7.938 | 7.472 | 7.835 | 45,175 | -0.14(-1.73%) |
Jan 19, 2016 | 8.076 | 8.137 | 7.800 | 7.973 | 49,521 | +0.07(+0.87%) |
Jan 15, 2016 | 7.947 | 7.904 | 7.904 | 7.904 | 70,349 | -0.34(-4.08%) |
Jan 14, 2016 | 8.119 | 8.309 | 8.093 | 8.240 | 9,505 | +0.16(+1.92%) |
Jan 13, 2016 | 8.370 | 8.447 | 7.982 | 8.085 | 146,038 | -0.16(-1.94%) |
Jan 12, 2016 | 8.421 | 8.421 | 8.119 | 8.244 | 94,457 | -0.16(-1.90%) |
Jan 11, 2016 | 8.827 | 8.827 | 8.301 | 8.404 | 46,277 | -0.35(-4.04%) |
Jan 08, 2016 | 8.956 | 8.956 | 8.715 | 8.758 | 15,200 | -0.10(-1.17%) |
Jan 07, 2016 | 9.172 | 9.172 | 8.792 | 8.861 | 51,265 | -0.56(-5.95%) |
Jan 06, 2016 | 9.720 | 9.720 | 9.405 | 9.422 | 87,026 | -0.50(-5.04%) |
Jan 05, 2016 | 9.966 | 9.992 | 9.836 | 9.923 | 7,833 | +0.03(+0.26%) |
Jan 04, 2016 | 10.04 | 10.04 | 9.690 | 9.897 | 117,446 | -0.29(-2.88%) |
Dec 31, 2015 | 10.12 | 10.19 | 10.19 | 10.19 | 9,387 | -0.10(-1.01%) |
Dec 30, 2015 | 10.41 | 10.41 | 10.24 | 10.29 | 58,411 | -0.07(-0.67%) |
Dec 29, 2015 | 10.35 | 10.57 | 9.710 | 10.36 | 80,412 | +0.03(+0.27%) |
Dec 28, 2015 | 10.40 | 10.67 | 10.10 | 10.34 | 125,622 | -0.09(-0.90%) |
Dec 24, 2015 | 10.45 | 10.43 | 10.43 | 10.43 | 152,452 | +0.01(+0.08%) |
Dec 23, 2015 | 10.01 | 10.43 | 10.01 | 10.42 | 129,193 | +0.45(+4.53%) |
Dec 22, 2015 | 9.738 | 10.10 | 9.678 | 9.968 | 121,198 | +0.25(+2.54%) |
Dec 21, 2015 | 9.713 | 9.785 | 9.576 | 9.721 | 39,711 | +0.17(+1.79%) |
Dec 18, 2015 | 9.431 | 9.696 | 9.431 | 9.551 | 56,737 | +0.14(+1.54%) |
Dec 17, 2015 | 9.823 | 9.823 | 9.389 | 9.406 | 44,184 | -0.40(-4.09%) |
Dec 16, 2015 | 9.653 | 9.806 | 9.653 | 9.806 | 15,289 | +0.20(+2.13%) |
Dec 15, 2015 | 9.717 | 9.764 | 9.508 | 9.602 | 76,301 | -0.01(-0.09%) |
Dec 14, 2015 | 9.840 | 9.951 | 9.499 | 9.610 | 76,632 | -0.27(-2.76%) |
Dec 11, 2015 | 9.917 | 10.04 | 9.849 | 9.883 | 9,204 | -0.26(-2.52%) |
Dec 10, 2015 | 10.04 | 10.17 | 10.04 | 10.14 | 17,841 | +0.10(+1.02%) |
Dec 09, 2015 | 10.14 | 10.21 | 9.867 | 10.04 | 56,759 | +0.17(+1.73%) |
Dec 08, 2015 | 9.924 | 9.934 | 9.627 | 9.866 | 14,403 | -0.29(-2.85%) |
Dec 07, 2015 | 10.57 | 10.57 | 10.15 | 10.16 | 81,624 | -0.53(-4.95%) |
Dec 04, 2015 | 10.57 | 10.74 | 10.57 | 10.68 | 18,051 | +0.06(+0.56%) |
Dec 03, 2015 | 10.74 | 10.77 | 10.57 | 10.62 | 127,221 | -0.12(-1.07%) |
Dec 02, 2015 | 10.98 | 10.98 | 10.60 | 10.74 | 129,846 | -0.24(-2.21%) |