Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.76 | 13.00 | 12.51 | 12.73 | 221,330 | +0.10(+0.79%) |
Feb 26, 2016 | 12.87 | 13.15 | 12.56 | 12.63 | 276,002 | +0.10(+0.80%) |
Feb 25, 2016 | 12.22 | 12.88 | 12.15 | 12.53 | 352,534 | +0.36(+2.96%) |
Feb 24, 2016 | 11.47 | 12.30 | 11.00 | 12.17 | 420,379 | +0.57(+4.91%) |
Feb 23, 2016 | 11.82 | 12.40 | 11.47 | 11.60 | 588,936 | -0.15(-1.28%) |
Feb 22, 2016 | 11.02 | 12.19 | 10.99 | 11.75 | 784,947 | +0.95(+8.80%) |
Feb 19, 2016 | 10.69 | 11.30 | 10.47 | 10.80 | 622,354 | +0.07(+0.65%) |
Feb 18, 2016 | 10.55 | 10.80 | 10.25 | 10.73 | 295,843 | +0.11(+1.04%) |
Feb 17, 2016 | 10.93 | 10.93 | 10.31 | 10.62 | 313,112 | -0.19(-1.76%) |
Feb 16, 2016 | 10.50 | 10.96 | 10.16 | 10.81 | 495,171 | +0.52(+5.05%) |
Feb 12, 2016 | 9.830 | 10.29 | 10.29 | 10.29 | 264,700 | +0.44(+4.47%) |
Feb 11, 2016 | 9.490 | 9.940 | 9.260 | 9.850 | 196,767 | +0.18(+1.86%) |
Feb 10, 2016 | 9.500 | 9.790 | 9.270 | 9.670 | 124,609 | +0.18(+1.90%) |
Feb 09, 2016 | 8.990 | 10.00 | 8.910 | 9.490 | 246,669 | -0.08(-0.84%) |
Feb 08, 2016 | 9.930 | 9.930 | 8.609 | 9.570 | 566,244 | -0.56(-5.53%) |
Feb 05, 2016 | 10.50 | 10.53 | 10.00 | 10.13 | 265,642 | -0.21(-2.03%) |
Feb 04, 2016 | 10.60 | 11.04 | 10.34 | 10.34 | 455,266 | -0.28(-2.64%) |
Feb 03, 2016 | 10.91 | 11.21 | 10.34 | 10.62 | 374,025 | -0.05(-0.47%) |
Feb 02, 2016 | 10.09 | 10.99 | 9.990 | 10.67 | 455,250 | +0.44(+4.30%) |
Feb 01, 2016 | 10.05 | 10.50 | 9.800 | 10.23 | 480,930 | +0.08(+0.79%) |
Jan 29, 2016 | 9.970 | 10.54 | 9.750 | 10.15 | 355,820 | +0.14(+1.40%) |
Jan 28, 2016 | 10.37 | 10.48 | 9.750 | 10.01 | 198,399 | -0.34(-3.29%) |
Jan 27, 2016 | 11.16 | 11.32 | 10.05 | 10.35 | 339,918 | -0.60(-5.48%) |
Jan 26, 2016 | 10.75 | 11.12 | 9.960 | 10.95 | 732,653 | +0.20(+1.86%) |
Jan 25, 2016 | 9.930 | 11.46 | 9.600 | 10.75 | 2,724,279 | +2.45(+29.52%) |
Jan 22, 2016 | 8.220 | 8.550 | 8.220 | 8.300 | 180,234 | +0.15(+1.84%) |
Jan 21, 2016 | 8.130 | 8.310 | 7.720 | 8.150 | 110,965 | +0.02(+0.25%) |
Jan 20, 2016 | 7.720 | 8.430 | 7.510 | 8.130 | 356,369 | -0.06(-0.73%) |
Jan 19, 2016 | 8.550 | 8.650 | 8.110 | 8.190 | 198,141 | -0.31(-3.65%) |
Jan 15, 2016 | 8.130 | 8.500 | 8.500 | 8.500 | 179,700 | +0.13(+1.55%) |
Jan 14, 2016 | 8.350 | 8.530 | 7.298 | 8.370 | 346,537 | +0.00(+0.00%) |
Jan 13, 2016 | 8.770 | 8.936 | 8.280 | 8.370 | 163,908 | -0.18(-2.11%) |
Jan 12, 2016 | 8.530 | 8.649 | 8.210 | 8.550 | 114,753 | +0.03(+0.35%) |
Jan 11, 2016 | 8.000 | 8.520 | 7.680 | 8.520 | 249,292 | +0.47(+5.84%) |
Jan 08, 2016 | 8.320 | 8.660 | 8.000 | 8.050 | 166,594 | -0.25(-3.01%) |
Jan 07, 2016 | 8.630 | 8.780 | 7.920 | 8.300 | 364,487 | -0.63(-7.05%) |
Jan 06, 2016 | 9.000 | 9.330 | 8.580 | 8.930 | 807,062 | -0.41(-4.39%) |
Jan 05, 2016 | 9.390 | 10.35 | 8.500 | 9.340 | 919,084 | +0.00(+0.00%) |
Jan 04, 2016 | 9.000 | 9.440 | 8.600 | 9.340 | 548,020 | +0.23(+2.52%) |
Dec 31, 2015 | 9.390 | 9.110 | 9.110 | 9.110 | 802,300 | +0.31(+3.52%) |
Dec 30, 2015 | 8.940 | 9.340 | 8.600 | 8.800 | 381,468 | -0.12(-1.35%) |
Dec 29, 2015 | 8.820 | 9.400 | 8.660 | 8.920 | 219,278 | +0.17(+1.94%) |
Dec 28, 2015 | 8.840 | 9.430 | 8.530 | 8.750 | 364,526 | -0.22(-2.45%) |
Dec 24, 2015 | 8.960 | 8.970 | 8.970 | 8.970 | 150,100 | -0.12(-1.32%) |
Dec 23, 2015 | 8.190 | 9.720 | 8.190 | 9.090 | 635,429 | +0.97(+11.95%) |
Dec 22, 2015 | 8.340 | 8.470 | 8.010 | 8.120 | 175,699 | -0.22(-2.64%) |
Dec 21, 2015 | 7.990 | 8.480 | 7.850 | 8.340 | 489,470 | +0.27(+3.35%) |
Dec 18, 2015 | 8.080 | 8.220 | 7.950 | 8.070 | 212,352 | -0.01(-0.12%) |
Dec 17, 2015 | 7.980 | 8.300 | 7.870 | 8.080 | 246,292 | -0.05(-0.62%) |
Dec 16, 2015 | 8.190 | 8.300 | 7.930 | 8.130 | 105,562 | +0.04(+0.49%) |
Dec 15, 2015 | 8.200 | 8.360 | 8.020 | 8.090 | 157,963 | -0.04(-0.49%) |
Dec 14, 2015 | 7.920 | 8.240 | 7.700 | 8.130 | 208,942 | +0.21(+2.65%) |
Dec 11, 2015 | 8.020 | 8.070 | 7.690 | 7.920 | 207,821 | -0.25(-3.06%) |
Dec 10, 2015 | 8.230 | 8.380 | 8.040 | 8.170 | 110,000 | -0.10(-1.21%) |
Dec 09, 2015 | 8.540 | 9.019 | 8.030 | 8.270 | 456,390 | +0.04(+0.49%) |
Dec 08, 2015 | 7.830 | 8.500 | 7.510 | 8.230 | 296,992 | +0.36(+4.57%) |
Dec 07, 2015 | 8.180 | 8.380 | 7.830 | 7.870 | 273,590 | -0.29(-3.55%) |
Dec 04, 2015 | 8.610 | 9.062 | 8.060 | 8.160 | 526,707 | -0.36(-4.23%) |
Dec 03, 2015 | 9.180 | 9.180 | 8.520 | 8.520 | 465,843 | -0.73(-7.89%) |
Dec 02, 2015 | 9.810 | 9.820 | 9.190 | 9.250 | 337,603 | -0.61(-6.19%) |