Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.245 | 9.280 | 9.200 | 9.260 | 13,312 | +0.11(+1.20%) |
Feb 26, 2016 | 9.250 | 9.264 | 9.150 | 9.150 | 14,402 | -0.17(-1.82%) |
Feb 25, 2016 | 9.310 | 9.320 | 9.244 | 9.320 | 11,293 | -0.01(-0.11%) |
Feb 24, 2016 | 9.250 | 9.330 | 9.132 | 9.330 | 17,035 | -0.25(-2.61%) |
Feb 23, 2016 | 9.600 | 9.675 | 9.560 | 9.580 | 36,372 | -0.20(-2.04%) |
Feb 22, 2016 | 9.760 | 9.780 | 9.730 | 9.780 | 21,402 | +0.53(+5.71%) |
Feb 19, 2016 | 9.270 | 9.370 | 9.190 | 9.252 | 15,381 | +0.25(+2.80%) |
Feb 18, 2016 | 9.070 | 9.080 | 8.950 | 9.000 | 25,484 | +0.09(+0.95%) |
Feb 17, 2016 | 8.940 | 8.940 | 8.850 | 8.915 | 52,549 | -0.16(-1.71%) |
Feb 16, 2016 | 9.040 | 9.084 | 9.034 | 9.070 | 9,286 | +0.37(+4.25%) |
Feb 12, 2016 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) | |
Feb 11, 2016 | 8.598 | 8.730 | 8.560 | 8.700 | 9,575 | -0.09(-1.02%) |
Feb 10, 2016 | 8.960 | 8.960 | 8.780 | 8.790 | 10,003 | +0.08(+0.98%) |
Feb 09, 2016 | 8.670 | 8.760 | 8.634 | 8.705 | 48,113 | -0.21(-2.30%) |
Feb 08, 2016 | 9.020 | 9.020 | 8.776 | 8.910 | 31,294 | +0.08(+0.91%) |
Feb 05, 2016 | 9.000 | 9.000 | 8.770 | 8.830 | 21,409 | -0.58(-6.16%) |
Feb 04, 2016 | 9.680 | 9.840 | 9.398 | 9.410 | 12,164 | -0.12(-1.26%) |
Feb 03, 2016 | 9.680 | 9.700 | 9.410 | 9.530 | 45,013 | -0.36(-3.64%) |
Feb 02, 2016 | 9.960 | 9.960 | 9.868 | 9.890 | 51,918 | -0.38(-3.65%) |
Feb 01, 2016 | 10.24 | 10.31 | 10.19 | 10.27 | 14,486 | +0.29(+2.86%) |
Jan 29, 2016 | 9.780 | 9.980 | 9.780 | 9.980 | 31,692 | -0.01(-0.10%) |
Jan 28, 2016 | 10.06 | 10.06 | 9.910 | 9.990 | 27,901 | -0.32(-3.15%) |
Jan 27, 2016 | 10.29 | 10.42 | 10.28 | 10.31 | 8,298 | +0.17(+1.73%) |
Jan 26, 2016 | 10.05 | 10.18 | 10.05 | 10.14 | 28,019 | -0.27(-2.59%) |
Jan 25, 2016 | 10.45 | 10.62 | 10.37 | 10.41 | 38,059 | -0.99(-8.68%) |
Jan 22, 2016 | 11.40 | 11.40 | 11.23 | 11.40 | 53,352 | +0.42(+3.78%) |
Jan 21, 2016 | 10.95 | 11.03 | 10.83 | 10.98 | 45,014 | -0.19(-1.70%) |
Jan 20, 2016 | 11.14 | 11.22 | 10.99 | 11.18 | 46,052 | -0.71(-5.93%) |
Jan 19, 2016 | 11.85 | 11.90 | 11.78 | 11.88 | 33,651 | +0.61(+5.41%) |
Jan 15, 2016 | 11.27 | 11.27 | 11.27 | 0 | -0.51(-4.33%) | |
Jan 14, 2016 | 11.55 | 11.80 | 11.54 | 11.78 | 21,168 | +0.33(+2.92%) |
Jan 13, 2016 | 11.54 | 11.63 | 11.44 | 11.45 | 19,102 | -0.25(-2.17%) |
Jan 12, 2016 | 11.57 | 11.72 | 11.50 | 11.70 | 33,948 | -0.03(-0.26%) |
Jan 11, 2016 | 11.77 | 11.77 | 11.65 | 11.73 | 18,940 | +0.00(+0.00%) |
Jan 08, 2016 | 11.87 | 11.88 | 11.73 | 11.73 | 13,544 | -0.17(-1.43%) |
Jan 07, 2016 | 12.00 | 12.00 | 11.87 | 11.90 | 17,117 | -0.23(-1.90%) |
Jan 06, 2016 | 12.18 | 12.22 | 12.13 | 12.13 | 13,594 | -0.18(-1.50%) |
Jan 05, 2016 | 12.42 | 12.42 | 12.30 | 12.31 | 26,957 | -0.32(-2.49%) |
Jan 04, 2016 | 12.60 | 12.67 | 12.60 | 12.63 | 19,935 | +0.40(+3.23%) |
Dec 31, 2015 | 12.23 | 12.23 | 12.23 | 0 | -0.08(-0.61%) | |
Dec 30, 2015 | 12.25 | 12.31 | 12.25 | 12.31 | 34,390 | +0.72(+6.21%) |
Dec 29, 2015 | 11.60 | 11.60 | 11.53 | 11.59 | 32,535 | +0.35(+3.11%) |
Dec 28, 2015 | 11.19 | 11.24 | 11.17 | 11.24 | 35,569 | +0.24(+2.18%) |
Dec 24, 2015 | 11.00 | 11.00 | 11.00 | 0 | -0.26(-2.31%) | |
Dec 23, 2015 | 11.27 | 11.50 | 11.15 | 11.26 | 29,980 | -0.02(-0.18%) |
Dec 22, 2015 | 11.13 | 11.41 | 11.08 | 11.28 | 75,651 | -1.32(-10.48%) |
Dec 21, 2015 | 12.86 | 12.86 | 12.51 | 12.60 | 43,688 | -1.21(-8.76%) |
Dec 18, 2015 | 13.87 | 13.90 | 13.76 | 13.81 | 138,675 | -0.32(-2.26%) |
Dec 17, 2015 | 14.25 | 14.27 | 14.13 | 14.13 | 20,220 | -0.43(-2.95%) |
Dec 16, 2015 | 14.36 | 14.56 | 14.36 | 14.56 | 11,216 | +0.04(+0.24%) |
Dec 15, 2015 | 14.45 | 14.65 | 14.45 | 14.53 | 62,599 | +0.14(+1.01%) |
Dec 14, 2015 | 14.41 | 14.42 | 14.31 | 14.38 | 19,295 | +0.01(+0.07%) |
Dec 11, 2015 | 14.54 | 14.54 | 14.32 | 14.37 | 15,063 | -0.33(-2.24%) |
Dec 10, 2015 | 14.74 | 14.80 | 14.70 | 14.70 | 10,126 | +0.28(+1.94%) |
Dec 09, 2015 | 14.50 | 14.53 | 14.36 | 14.42 | 35,527 | +0.24(+1.69%) |
Dec 08, 2015 | 13.96 | 14.23 | 13.96 | 14.18 | 16,892 | -0.55(-3.73%) |
Dec 07, 2015 | 14.79 | 14.79 | 14.55 | 14.73 | 11,774 | -0.11(-0.74%) |
Dec 04, 2015 | 14.73 | 14.86 | 14.70 | 14.84 | 7,552 | -0.21(-1.40%) |
Dec 03, 2015 | 14.76 | 15.22 | 14.68 | 15.05 | 37,726 | +0.24(+1.62%) |
Dec 02, 2015 | 14.89 | 14.95 | 14.79 | 14.81 | 21,492 | +0.18(+1.23%) |