Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.17 | 10.38 | 10.12 | 10.27 | 79,455 | +0.11(+1.08%) |
Feb 26, 2016 | 10.29 | 10.30 | 10.11 | 10.16 | 106,006 | -0.01(-0.10%) |
Feb 25, 2016 | 9.980 | 10.21 | 9.870 | 10.17 | 101,571 | +0.19(+1.90%) |
Feb 24, 2016 | 9.670 | 10.01 | 9.600 | 9.980 | 100,570 | +0.19(+1.94%) |
Feb 23, 2016 | 9.630 | 9.850 | 9.610 | 9.790 | 110,550 | +0.11(+1.14%) |
Feb 22, 2016 | 9.990 | 10.04 | 9.680 | 9.680 | 223,028 | -0.14(-1.43%) |
Feb 19, 2016 | 9.820 | 9.870 | 9.700 | 9.820 | 79,990 | -0.06(-0.61%) |
Feb 18, 2016 | 9.850 | 9.960 | 9.760 | 9.880 | 147,149 | +0.13(+1.33%) |
Feb 17, 2016 | 9.550 | 9.880 | 9.550 | 9.750 | 150,503 | +0.27(+2.85%) |
Feb 16, 2016 | 9.390 | 9.505 | 9.280 | 9.480 | 158,616 | +0.18(+1.94%) |
Feb 12, 2016 | 9.280 | 9.300 | 9.300 | 9.300 | 108,500 | +0.11(+1.20%) |
Feb 11, 2016 | 9.210 | 9.290 | 9.070 | 9.190 | 157,023 | -0.16(-1.71%) |
Feb 10, 2016 | 9.110 | 9.510 | 9.110 | 9.350 | 135,688 | +0.21(+2.30%) |
Feb 09, 2016 | 9.070 | 9.400 | 9.050 | 9.140 | 181,393 | +0.03(+0.33%) |
Feb 08, 2016 | 9.080 | 9.160 | 9.010 | 9.110 | 131,875 | -0.13(-1.41%) |
Feb 05, 2016 | 9.540 | 9.580 | 9.210 | 9.240 | 222,439 | -0.34(-3.55%) |
Feb 04, 2016 | 9.430 | 9.870 | 9.380 | 9.580 | 364,070 | +0.17(+1.81%) |
Feb 03, 2016 | 9.070 | 9.455 | 9.040 | 9.410 | 263,160 | +0.45(+5.02%) |
Feb 02, 2016 | 8.910 | 9.070 | 8.890 | 8.960 | 160,238 | -0.10(-1.10%) |
Feb 01, 2016 | 9.020 | 9.150 | 8.860 | 9.060 | 226,617 | +0.00(+0.00%) |
Jan 29, 2016 | 8.530 | 9.060 | 8.530 | 9.060 | 771,074 | +0.77(+9.29%) |
Jan 28, 2016 | 9.550 | 9.590 | 8.070 | 8.290 | 887,478 | -1.54(-15.67%) |
Jan 27, 2016 | 10.01 | 10.15 | 9.750 | 9.830 | 323,614 | -0.20(-1.99%) |
Jan 26, 2016 | 9.870 | 10.10 | 9.870 | 10.03 | 175,163 | +0.29(+2.98%) |
Jan 25, 2016 | 9.900 | 9.950 | 9.500 | 9.740 | 227,062 | -0.22(-2.21%) |
Jan 22, 2016 | 9.820 | 10.07 | 9.820 | 9.960 | 85,362 | +0.31(+3.21%) |
Jan 21, 2016 | 9.480 | 9.890 | 9.310 | 9.650 | 207,974 | +0.29(+3.10%) |
Jan 20, 2016 | 9.100 | 9.430 | 9.030 | 9.360 | 143,113 | +0.15(+1.63%) |
Jan 19, 2016 | 9.220 | 9.440 | 9.110 | 9.210 | 263,655 | -0.13(-1.39%) |
Jan 15, 2016 | 9.710 | 9.340 | 9.340 | 9.340 | 249,600 | -0.78(-7.71%) |
Jan 14, 2016 | 10.01 | 10.19 | 9.830 | 10.12 | 156,467 | +0.13(+1.30%) |
Jan 13, 2016 | 10.36 | 10.38 | 9.940 | 9.990 | 128,916 | -0.31(-3.01%) |
Jan 12, 2016 | 10.25 | 10.38 | 10.07 | 10.30 | 140,556 | +0.10(+0.98%) |
Jan 11, 2016 | 10.63 | 10.65 | 10.11 | 10.20 | 185,488 | -0.35(-3.32%) |
Jan 08, 2016 | 10.82 | 10.83 | 10.48 | 10.55 | 348,228 | -0.27(-2.50%) |
Jan 07, 2016 | 10.73 | 10.85 | 10.70 | 10.82 | 217,702 | -0.11(-1.01%) |
Jan 06, 2016 | 10.68 | 10.96 | 10.68 | 10.93 | 310,412 | +0.06(+0.55%) |
Jan 05, 2016 | 10.91 | 11.04 | 10.76 | 10.87 | 117,636 | -0.04(-0.37%) |
Jan 04, 2016 | 10.89 | 10.95 | 10.71 | 10.91 | 149,009 | -0.12(-1.09%) |
Dec 31, 2015 | 11.16 | 11.03 | 11.03 | 11.03 | 89,000 | -0.17(-1.52%) |
Dec 30, 2015 | 11.25 | 11.34 | 11.19 | 11.20 | 78,316 | -0.11(-0.97%) |
Dec 29, 2015 | 10.97 | 11.35 | 10.97 | 11.31 | 136,775 | +0.39(+3.57%) |
Dec 28, 2015 | 11.04 | 11.10 | 10.87 | 10.92 | 63,594 | -0.15(-1.36%) |
Dec 24, 2015 | 11.04 | 11.07 | 11.07 | 11.07 | 39,800 | +0.06(+0.54%) |
Dec 23, 2015 | 10.95 | 11.04 | 10.86 | 11.01 | 82,835 | +0.11(+1.01%) |
Dec 22, 2015 | 10.72 | 10.93 | 10.64 | 10.90 | 107,860 | +0.19(+1.77%) |
Dec 21, 2015 | 10.77 | 10.80 | 10.63 | 10.71 | 81,355 | -0.01(-0.09%) |
Dec 18, 2015 | 10.65 | 10.79 | 10.59 | 10.72 | 123,976 | +0.04(+0.37%) |
Dec 17, 2015 | 10.80 | 10.91 | 10.67 | 10.68 | 122,324 | -0.13(-1.20%) |
Dec 16, 2015 | 10.82 | 10.94 | 10.66 | 10.81 | 151,312 | +0.05(+0.46%) |
Dec 15, 2015 | 10.69 | 10.90 | 10.65 | 10.76 | 250,516 | +0.12(+1.13%) |
Dec 14, 2015 | 10.57 | 10.72 | 10.56 | 10.64 | 197,092 | +0.04(+0.38%) |
Dec 11, 2015 | 10.64 | 10.76 | 10.59 | 10.60 | 115,706 | -0.12(-1.12%) |
Dec 10, 2015 | 10.66 | 10.80 | 10.61 | 10.72 | 238,877 | +0.06(+0.56%) |
Dec 09, 2015 | 10.80 | 11.05 | 10.62 | 10.66 | 267,295 | -0.19(-1.75%) |
Dec 08, 2015 | 10.83 | 10.94 | 10.78 | 10.85 | 238,469 | -0.14(-1.27%) |
Dec 07, 2015 | 11.09 | 11.15 | 10.94 | 10.99 | 175,247 | -0.18(-1.61%) |
Dec 04, 2015 | 11.21 | 11.32 | 11.14 | 11.17 | 100,781 | -0.07(-0.62%) |
Dec 03, 2015 | 11.37 | 11.38 | 11.20 | 11.24 | 133,887 | -0.05(-0.44%) |
Dec 02, 2015 | 11.31 | 11.43 | 11.23 | 11.29 | 147,096 | -0.08(-0.70%) |