Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.16 | 10.24 | 10.15 | 10.24 | 1,363,163 | +0.13(+1.29%) |
Feb 26, 2016 | 10.13 | 10.17 | 9.990 | 10.11 | 940,570 | -0.06(-0.59%) |
Feb 25, 2016 | 10.15 | 10.24 | 10.12 | 10.17 | 684,120 | +0.04(+0.39%) |
Feb 24, 2016 | 10.22 | 10.30 | 10.11 | 10.13 | 1,350,554 | +0.07(+0.70%) |
Feb 23, 2016 | 10.02 | 10.10 | 10.01 | 10.06 | 676,837 | +0.14(+1.41%) |
Feb 22, 2016 | 9.950 | 10.02 | 9.910 | 9.920 | 1,015,402 | -0.21(-2.02%) |
Feb 19, 2016 | 10.11 | 10.16 | 10.09 | 10.12 | 1,136,470 | -0.07(-0.74%) |
Feb 18, 2016 | 9.940 | 10.22 | 9.940 | 10.20 | 1,466,787 | +0.25(+2.51%) |
Feb 17, 2016 | 9.960 | 10.00 | 9.890 | 9.950 | 1,021,670 | +0.05(+0.51%) |
Feb 16, 2016 | 10.00 | 10.02 | 9.880 | 9.900 | 1,237,227 | -0.31(-3.04%) |
Feb 12, 2016 | 10.16 | 10.21 | 10.21 | 10.21 | 1,758,000 | -0.03(-0.29%) |
Feb 11, 2016 | 10.17 | 10.37 | 10.11 | 10.24 | 2,215,832 | +0.44(+4.49%) |
Feb 10, 2016 | 9.780 | 9.820 | 9.690 | 9.800 | 680,068 | +0.04(+0.41%) |
Feb 09, 2016 | 9.850 | 9.850 | 9.740 | 9.760 | 1,078,792 | -0.03(-0.31%) |
Feb 08, 2016 | 9.740 | 9.880 | 9.740 | 9.790 | 1,593,701 | +0.15(+1.56%) |
Feb 05, 2016 | 9.410 | 9.650 | 9.400 | 9.640 | 2,212,275 | +0.16(+1.69%) |
Feb 04, 2016 | 9.470 | 9.500 | 9.420 | 9.480 | 1,111,835 | +0.13(+1.39%) |
Feb 03, 2016 | 9.230 | 9.390 | 9.230 | 9.350 | 1,084,296 | +0.11(+1.19%) |
Feb 02, 2016 | 9.220 | 9.250 | 9.181 | 9.240 | 1,042,151 | +0.01(+0.11%) |
Feb 01, 2016 | 9.230 | 9.250 | 9.200 | 9.230 | 1,422,848 | +0.08(+0.87%) |
Jan 29, 2016 | 9.150 | 9.180 | 9.110 | 9.150 | 1,473,775 | +0.02(+0.22%) |
Jan 28, 2016 | 9.130 | 9.160 | 9.120 | 9.130 | 1,099,967 | -0.11(-1.19%) |
Jan 27, 2016 | 9.150 | 9.250 | 9.135 | 9.240 | 1,520,446 | +0.05(+0.54%) |
Jan 26, 2016 | 9.100 | 9.200 | 9.100 | 9.190 | 2,382,804 | +0.10(+1.10%) |
Jan 25, 2016 | 9.050 | 9.090 | 9.040 | 9.090 | 844,427 | +0.10(+1.11%) |
Jan 22, 2016 | 9.010 | 9.030 | 8.970 | 8.990 | 905,424 | -0.04(-0.44%) |
Jan 21, 2016 | 9.000 | 9.040 | 8.950 | 9.030 | 1,821,521 | +0.00(+0.00%) |
Jan 20, 2016 | 9.030 | 9.096 | 9.010 | 9.030 | 2,706,887 | +0.11(+1.23%) |
Jan 19, 2016 | 8.930 | 8.960 | 8.890 | 8.920 | 819,320 | -0.02(-0.22%) |
Jan 15, 2016 | 9.020 | 8.940 | 8.940 | 8.940 | 542,500 | +0.09(+1.02%) |
Jan 14, 2016 | 8.910 | 8.950 | 8.810 | 8.850 | 551,237 | -0.15(-1.67%) |
Jan 13, 2016 | 8.900 | 9.010 | 8.900 | 9.000 | 498,845 | +0.06(+0.73%) |
Jan 12, 2016 | 8.920 | 8.960 | 8.890 | 8.935 | 423,511 | -0.05(-0.61%) |
Jan 11, 2016 | 9.040 | 9.045 | 8.970 | 8.990 | 810,358 | -0.07(-0.77%) |
Jan 08, 2016 | 9.080 | 9.080 | 9.000 | 9.060 | 1,093,306 | -0.08(-0.88%) |
Jan 07, 2016 | 9.110 | 9.150 | 9.050 | 9.140 | 984,996 | +0.13(+1.44%) |
Jan 06, 2016 | 8.970 | 9.010 | 8.935 | 9.010 | 699,950 | +0.14(+1.58%) |
Jan 05, 2016 | 8.860 | 8.885 | 8.840 | 8.870 | 629,665 | +0.02(+0.23%) |
Jan 04, 2016 | 8.860 | 8.910 | 8.810 | 8.850 | 367,222 | +0.12(+1.37%) |
Dec 31, 2015 | 8.680 | 8.730 | 8.730 | 8.730 | 1,651,400 | +0.07(+0.81%) |
Dec 30, 2015 | 8.690 | 8.708 | 8.660 | 8.660 | 864,441 | -0.11(-1.25%) |
Dec 29, 2015 | 8.780 | 8.800 | 8.752 | 8.770 | 722,643 | +0.00(+0.00%) |
Dec 28, 2015 | 8.800 | 8.810 | 8.750 | 8.770 | 604,685 | -0.08(-0.90%) |
Dec 24, 2015 | 8.820 | 8.850 | 8.850 | 8.850 | 477,400 | +0.07(+0.80%) |
Dec 23, 2015 | 8.800 | 8.806 | 8.770 | 8.780 | 729,344 | -0.04(-0.45%) |
Dec 22, 2015 | 8.830 | 8.850 | 8.790 | 8.820 | 614,910 | -0.03(-0.34%) |
Dec 21, 2015 | 8.820 | 8.880 | 8.820 | 8.850 | 1,199,245 | +0.11(+1.26%) |
Dec 18, 2015 | 8.680 | 8.790 | 8.680 | 8.740 | 1,582,485 | +0.13(+1.51%) |
Dec 17, 2015 | 8.650 | 8.660 | 8.600 | 8.610 | 1,177,457 | -0.19(-2.16%) |
Dec 16, 2015 | 8.790 | 8.880 | 8.750 | 8.800 | 1,470,195 | +0.10(+1.15%) |
Dec 15, 2015 | 8.710 | 8.750 | 8.690 | 8.700 | 1,378,154 | -0.02(-0.23%) |
Dec 14, 2015 | 8.800 | 8.810 | 8.720 | 8.720 | 694,114 | -0.11(-1.25%) |
Dec 11, 2015 | 8.730 | 8.848 | 8.730 | 8.830 | 1,051,938 | +0.04(+0.46%) |
Dec 10, 2015 | 8.800 | 8.810 | 8.760 | 8.790 | 908,089 | +0.00(+0.00%) |
Dec 09, 2015 | 8.890 | 8.900 | 8.770 | 8.790 | 715,059 | -0.04(-0.45%) |
Dec 08, 2015 | 8.860 | 8.860 | 8.790 | 8.830 | 463,807 | +0.03(+0.34%) |
Dec 07, 2015 | 8.860 | 8.870 | 8.800 | 8.800 | 475,616 | -0.12(-1.35%) |
Dec 04, 2015 | 8.820 | 8.940 | 8.800 | 8.920 | 578,621 | +0.20(+2.29%) |
Dec 03, 2015 | 8.690 | 8.760 | 8.650 | 8.720 | 556,248 | +0.09(+1.04%) |
Dec 02, 2015 | 8.700 | 8.710 | 8.625 | 8.630 | 742,231 | -0.15(-1.71%) |