Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.87 | 10.87 | 10.25 | 10.38 | 27,732 | -0.55(-5.03%) |
Feb 26, 2016 | 10.03 | 10.97 | 9.890 | 10.93 | 46,051 | +0.94(+9.41%) |
Feb 25, 2016 | 8.870 | 10.08 | 8.870 | 9.990 | 49,693 | +0.98(+10.88%) |
Feb 24, 2016 | 9.220 | 9.220 | 8.650 | 9.010 | 92,448 | -0.27(-2.91%) |
Feb 23, 2016 | 9.370 | 9.500 | 9.240 | 9.280 | 42,868 | -0.17(-1.80%) |
Feb 22, 2016 | 9.420 | 9.500 | 9.270 | 9.450 | 78,825 | +0.14(+1.50%) |
Feb 19, 2016 | 9.050 | 9.360 | 9.010 | 9.310 | 43,365 | +0.26(+2.87%) |
Feb 18, 2016 | 9.250 | 9.250 | 9.000 | 9.050 | 54,022 | -0.20(-2.16%) |
Feb 17, 2016 | 9.290 | 9.460 | 9.200 | 9.250 | 58,089 | -0.08(-0.86%) |
Feb 16, 2016 | 9.020 | 9.390 | 8.960 | 9.330 | 51,019 | +0.35(+3.90%) |
Feb 12, 2016 | 9.200 | 8.980 | 8.980 | 8.980 | 49,800 | -0.06(-0.66%) |
Feb 11, 2016 | 8.930 | 9.220 | 8.620 | 9.040 | 27,893 | -0.07(-0.77%) |
Feb 10, 2016 | 9.120 | 9.440 | 9.100 | 9.110 | 40,522 | +0.02(+0.22%) |
Feb 09, 2016 | 9.090 | 9.170 | 8.810 | 9.090 | 226,539 | -0.08(-0.87%) |
Feb 08, 2016 | 9.010 | 9.280 | 8.990 | 9.170 | 28,342 | +0.09(+0.99%) |
Feb 05, 2016 | 9.200 | 9.380 | 8.970 | 9.080 | 160,603 | -0.09(-0.98%) |
Feb 04, 2016 | 9.240 | 9.460 | 9.140 | 9.170 | 62,458 | -0.04(-0.43%) |
Feb 03, 2016 | 9.240 | 9.300 | 9.080 | 9.210 | 35,239 | +0.00(+0.00%) |
Feb 02, 2016 | 9.240 | 9.343 | 8.900 | 9.210 | 75,283 | -0.06(-0.65%) |
Feb 01, 2016 | 9.320 | 9.525 | 9.200 | 9.270 | 35,617 | -0.16(-1.70%) |
Jan 29, 2016 | 9.230 | 9.470 | 9.220 | 9.430 | 87,950 | +0.21(+2.28%) |
Jan 28, 2016 | 9.450 | 9.570 | 9.150 | 9.220 | 46,742 | -0.18(-1.91%) |
Jan 27, 2016 | 9.540 | 9.640 | 9.370 | 9.400 | 95,288 | -0.11(-1.16%) |
Jan 26, 2016 | 9.790 | 9.815 | 9.310 | 9.510 | 127,304 | -0.20(-2.06%) |
Jan 25, 2016 | 9.980 | 10.05 | 9.650 | 9.710 | 40,150 | -0.31(-3.09%) |
Jan 22, 2016 | 10.57 | 10.57 | 9.950 | 10.02 | 49,859 | -0.44(-4.21%) |
Jan 21, 2016 | 10.50 | 10.63 | 10.25 | 10.46 | 35,521 | +0.01(+0.10%) |
Jan 20, 2016 | 9.970 | 10.51 | 9.880 | 10.45 | 56,046 | +0.32(+3.16%) |
Jan 19, 2016 | 10.18 | 10.22 | 9.990 | 10.13 | 24,822 | +0.05(+0.50%) |
Jan 15, 2016 | 9.970 | 10.08 | 10.08 | 10.08 | 49,300 | -0.13(-1.27%) |
Jan 14, 2016 | 10.08 | 10.27 | 9.950 | 10.21 | 15,796 | +0.24(+2.41%) |
Jan 13, 2016 | 10.00 | 10.43 | 9.830 | 9.970 | 36,045 | -0.03(-0.30%) |
Jan 12, 2016 | 10.37 | 10.48 | 9.960 | 10.00 | 34,413 | -0.25(-2.44%) |
Jan 11, 2016 | 9.734 | 10.36 | 9.790 | 10.25 | 32,441 | +0.46(+4.70%) |
Jan 08, 2016 | 10.34 | 10.34 | 9.710 | 9.790 | 46,030 | -0.56(-5.41%) |
Jan 07, 2016 | 10.34 | 10.53 | 10.34 | 10.35 | 27,669 | -0.14(-1.33%) |
Jan 06, 2016 | 10.67 | 10.70 | 10.36 | 10.49 | 92,816 | -0.34(-3.14%) |
Jan 05, 2016 | 10.75 | 10.89 | 10.18 | 10.83 | 39,933 | +0.06(+0.56%) |
Jan 04, 2016 | 10.88 | 10.91 | 10.67 | 10.77 | 65,719 | -0.15(-1.37%) |
Dec 31, 2015 | 11.06 | 10.92 | 10.92 | 10.92 | 32,600 | -0.13(-1.18%) |
Dec 30, 2015 | 11.37 | 11.42 | 10.96 | 11.05 | 16,174 | -0.29(-2.56%) |
Dec 29, 2015 | 11.38 | 11.55 | 11.24 | 11.34 | 8,960 | -0.11(-0.96%) |
Dec 28, 2015 | 11.39 | 11.70 | 11.39 | 11.45 | 16,482 | +0.04(+0.35%) |
Dec 24, 2015 | 11.53 | 11.41 | 11.41 | 11.41 | 5,600 | -0.21(-1.81%) |
Dec 23, 2015 | 11.47 | 11.64 | 11.26 | 11.62 | 25,755 | +0.17(+1.48%) |
Dec 22, 2015 | 11.26 | 11.57 | 11.19 | 11.45 | 30,942 | +0.21(+1.87%) |
Dec 21, 2015 | 11.98 | 11.98 | 11.00 | 11.24 | 47,730 | -0.32(-2.77%) |
Dec 18, 2015 | 10.61 | 12.10 | 10.61 | 11.56 | 242,258 | +0.89(+8.34%) |
Dec 17, 2015 | 10.80 | 10.94 | 10.58 | 10.67 | 41,018 | -0.07(-0.65%) |
Dec 16, 2015 | 10.66 | 10.78 | 10.55 | 10.74 | 47,011 | +0.14(+1.32%) |
Dec 15, 2015 | 10.37 | 10.76 | 10.19 | 10.60 | 77,740 | +0.39(+3.82%) |
Dec 14, 2015 | 10.10 | 10.32 | 10.07 | 10.21 | 63,576 | -0.06(-0.58%) |
Dec 11, 2015 | 10.26 | 10.40 | 10.22 | 10.27 | 74,573 | -0.21(-2.00%) |
Dec 10, 2015 | 10.50 | 10.62 | 10.37 | 10.48 | 28,107 | -0.02(-0.19%) |
Dec 09, 2015 | 10.65 | 10.74 | 10.41 | 10.50 | 116,582 | -0.15(-1.41%) |
Dec 08, 2015 | 10.50 | 10.75 | 10.06 | 10.65 | 41,355 | +0.17(+1.62%) |
Dec 07, 2015 | 10.46 | 10.71 | 10.32 | 10.48 | 117,187 | -0.03(-0.29%) |
Dec 04, 2015 | 10.50 | 10.65 | 10.46 | 10.51 | 55,684 | -0.01(-0.10%) |
Dec 03, 2015 | 10.70 | 10.76 | 10.46 | 10.52 | 69,722 | -0.11(-1.03%) |
Dec 02, 2015 | 10.78 | 10.93 | 10.60 | 10.63 | 71,251 | -0.05(-0.47%) |