Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.57 | 10.78 | 10.56 | 10.75 | 7,693,596 | +0.18(+1.67%) |
Feb 26, 2016 | 10.40 | 10.75 | 10.37 | 10.57 | 11,065,245 | +0.32(+3.12%) |
Feb 25, 2016 | 9.380 | 10.26 | 9.098 | 10.25 | 32,124,844 | +0.67(+6.95%) |
Feb 24, 2016 | 9.280 | 9.621 | 9.018 | 9.587 | 4,019,726 | +0.14(+1.48%) |
Feb 23, 2016 | 9.648 | 9.657 | 9.396 | 9.447 | 4,792,671 | -0.27(-2.76%) |
Feb 22, 2016 | 9.834 | 9.971 | 9.691 | 9.715 | 5,221,586 | +0.18(+1.85%) |
Feb 19, 2016 | 9.694 | 9.709 | 9.332 | 9.539 | 5,380,781 | -0.23(-2.34%) |
Feb 18, 2016 | 10.26 | 10.26 | 9.679 | 9.767 | 7,792,971 | -0.33(-3.29%) |
Feb 17, 2016 | 10.13 | 10.25 | 9.904 | 10.10 | 4,664,725 | +0.19(+1.90%) |
Feb 16, 2016 | 9.959 | 9.986 | 9.554 | 9.910 | 4,453,073 | +0.21(+2.13%) |
Feb 12, 2016 | 9.612 | 9.703 | 9.703 | 9.703 | 4,318,195 | +0.32(+3.41%) |
Feb 11, 2016 | 9.338 | 9.566 | 9.192 | 9.384 | 6,207,704 | +0.05(+0.56%) |
Feb 10, 2016 | 9.508 | 9.582 | 9.304 | 9.331 | 6,633,049 | -0.20(-2.08%) |
Feb 09, 2016 | 9.692 | 9.816 | 9.369 | 9.529 | 5,775,680 | -0.32(-3.27%) |
Feb 08, 2016 | 9.842 | 9.896 | 9.559 | 9.851 | 5,143,769 | -0.17(-1.65%) |
Feb 05, 2016 | 10.16 | 10.18 | 9.952 | 10.02 | 4,347,066 | -0.23(-2.25%) |
Feb 04, 2016 | 10.26 | 10.49 | 10.19 | 10.25 | 4,232,886 | -0.02(-0.20%) |
Feb 03, 2016 | 10.03 | 10.30 | 9.674 | 10.27 | 5,111,015 | +0.55(+5.69%) |
Feb 02, 2016 | 9.635 | 9.780 | 9.494 | 9.715 | 4,087,957 | -0.25(-2.55%) |
Feb 01, 2016 | 10.02 | 10.04 | 9.777 | 9.969 | 3,693,478 | -0.26(-2.51%) |
Jan 29, 2016 | 9.967 | 10.26 | 9.801 | 10.23 | 4,280,117 | +0.46(+4.69%) |
Jan 28, 2016 | 9.878 | 9.987 | 9.594 | 9.768 | 4,823,503 | +0.26(+2.74%) |
Jan 27, 2016 | 9.615 | 9.804 | 9.275 | 9.508 | 4,808,809 | -0.12(-1.29%) |
Jan 26, 2016 | 9.511 | 9.736 | 9.287 | 9.633 | 5,305,191 | +0.31(+3.30%) |
Jan 25, 2016 | 9.768 | 9.969 | 9.315 | 9.325 | 7,201,898 | -0.56(-5.68%) |
Jan 22, 2016 | 9.609 | 9.910 | 9.437 | 9.887 | 9,441,551 | +0.65(+7.01%) |
Jan 21, 2016 | 8.492 | 9.266 | 8.440 | 9.239 | 13,244,730 | +0.83(+9.92%) |
Jan 20, 2016 | 8.675 | 8.755 | 8.106 | 8.406 | 11,163,516 | -0.54(-6.08%) |
Jan 19, 2016 | 8.976 | 9.061 | 8.725 | 8.950 | 8,206,537 | -0.01(-0.10%) |
Jan 15, 2016 | 8.731 | 8.959 | 8.959 | 8.959 | 5,748,275 | -0.25(-2.76%) |
Jan 14, 2016 | 8.902 | 9.245 | 8.858 | 9.213 | 8,956,141 | +0.40(+4.56%) |
Jan 13, 2016 | 9.369 | 9.429 | 8.672 | 8.811 | 4,414,926 | -0.42(-4.58%) |
Jan 12, 2016 | 9.319 | 9.440 | 8.990 | 9.234 | 6,589,259 | +0.03(+0.32%) |
Jan 11, 2016 | 9.432 | 9.446 | 9.095 | 9.204 | 4,186,710 | -0.17(-1.80%) |
Jan 08, 2016 | 9.177 | 9.508 | 9.168 | 9.372 | 4,971,439 | +0.21(+2.29%) |
Jan 07, 2016 | 9.180 | 9.402 | 9.092 | 9.163 | 5,002,491 | -0.20(-2.12%) |
Jan 06, 2016 | 9.482 | 9.550 | 9.287 | 9.361 | 7,861,174 | -0.36(-3.71%) |
Jan 05, 2016 | 9.677 | 9.733 | 9.553 | 9.721 | 6,623,505 | -0.00(-0.03%) |
Jan 04, 2016 | 9.641 | 9.748 | 9.497 | 9.724 | 6,644,055 | -0.09(-0.87%) |
Dec 31, 2015 | 9.638 | 9.810 | 9.810 | 9.810 | 5,044,204 | +0.11(+1.13%) |
Dec 30, 2015 | 9.721 | 9.834 | 9.585 | 9.701 | 3,407,979 | -0.16(-1.62%) |
Dec 29, 2015 | 9.943 | 10.03 | 9.774 | 9.860 | 4,690,599 | +0.11(+1.12%) |
Dec 28, 2015 | 9.745 | 9.789 | 9.671 | 9.751 | 3,088,718 | -0.16(-1.58%) |
Dec 24, 2015 | 9.961 | 9.907 | 9.907 | 9.907 | 2,574,374 | +0.01(+0.09%) |
Dec 23, 2015 | 9.630 | 9.904 | 9.565 | 9.899 | 6,774,046 | +0.45(+4.72%) |
Dec 22, 2015 | 9.225 | 9.497 | 9.210 | 9.452 | 8,674,692 | +0.24(+2.57%) |
Dec 21, 2015 | 9.328 | 9.334 | 9.106 | 9.216 | 9,266,646 | -0.05(-0.54%) |
Dec 18, 2015 | 9.316 | 9.432 | 9.257 | 9.266 | 15,226,728 | -0.03(-0.35%) |
Dec 17, 2015 | 9.455 | 9.476 | 9.269 | 9.299 | 16,241,297 | -0.14(-1.47%) |
Dec 16, 2015 | 9.139 | 9.485 | 9.109 | 9.437 | 9,191,019 | +0.30(+3.23%) |
Dec 15, 2015 | 9.006 | 9.231 | 9.006 | 9.142 | 7,365,066 | +0.30(+3.38%) |
Dec 14, 2015 | 8.873 | 8.939 | 8.628 | 8.843 | 8,082,877 | -0.09(-0.99%) |
Dec 11, 2015 | 9.287 | 9.325 | 8.897 | 8.932 | 9,951,543 | -0.50(-5.30%) |
Dec 10, 2015 | 9.367 | 9.582 | 9.287 | 9.432 | 5,579,873 | +0.03(+0.28%) |
Dec 09, 2015 | 9.266 | 9.609 | 9.225 | 9.405 | 11,623,689 | +0.30(+3.24%) |
Dec 08, 2015 | 8.982 | 9.254 | 8.914 | 9.109 | 12,674,893 | -0.06(-0.64%) |
Dec 07, 2015 | 9.754 | 9.763 | 9.059 | 9.168 | 9,829,253 | -0.80(-7.98%) |
Dec 04, 2015 | 10.07 | 10.09 | 9.875 | 9.964 | 7,026,963 | -0.19(-1.89%) |
Dec 03, 2015 | 10.53 | 10.60 | 10.12 | 10.16 | 4,490,438 | -0.30(-2.91%) |
Dec 02, 2015 | 10.58 | 10.75 | 10.38 | 10.46 | 5,637,654 | -0.21(-1.94%) |