Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.12 | 10.12 | 9.960 | 9.960 | 3,289 | +0.04(+0.40%) |
Feb 26, 2016 | 9.940 | 9.960 | 9.890 | 9.920 | 11,730 | +0.08(+0.81%) |
Feb 25, 2016 | 9.890 | 9.920 | 9.780 | 9.840 | 16,170 | -0.56(-5.38%) |
Feb 24, 2016 | 10.21 | 10.40 | 10.21 | 10.40 | 4,941 | +0.13(+1.27%) |
Feb 23, 2016 | 10.25 | 10.27 | 10.17 | 10.27 | 6,252 | -0.54(-5.00%) |
Feb 22, 2016 | 10.76 | 10.82 | 10.71 | 10.81 | 7,608 | +0.07(+0.65%) |
Feb 19, 2016 | 10.75 | 10.87 | 10.72 | 10.74 | 11,813 | +0.36(+3.47%) |
Feb 18, 2016 | 10.22 | 10.40 | 10.22 | 10.38 | 16,093 | +0.35(+3.51%) |
Feb 17, 2016 | 9.940 | 10.10 | 9.940 | 10.03 | 23,526 | +0.83(+9.04%) |
Feb 16, 2016 | 9.202 | 9.306 | 9.170 | 9.197 | 17,985 | +0.10(+1.13%) |
Feb 12, 2016 | 9.094 | 9.094 | 9.094 | 0 | +0.18(+2.07%) | |
Feb 11, 2016 | 9.010 | 9.010 | 8.810 | 8.910 | 12,252 | -0.11(-1.22%) |
Feb 10, 2016 | 8.998 | 9.150 | 8.970 | 9.020 | 9,518 | +0.17(+1.92%) |
Feb 09, 2016 | 8.950 | 8.970 | 8.820 | 8.850 | 30,642 | -0.17(-1.88%) |
Feb 08, 2016 | 9.210 | 9.210 | 8.920 | 9.020 | 10,698 | -0.24(-2.59%) |
Feb 05, 2016 | 9.316 | 9.330 | 9.210 | 9.260 | 11,206 | -0.12(-1.28%) |
Feb 04, 2016 | 9.310 | 9.467 | 9.310 | 9.380 | 310,170 | +0.02(+0.21%) |
Feb 03, 2016 | 9.340 | 9.440 | 9.250 | 9.360 | 246,928 | -0.28(-2.90%) |
Feb 02, 2016 | 9.600 | 9.740 | 9.550 | 9.640 | 186,214 | -0.12(-1.23%) |
Feb 01, 2016 | 9.740 | 9.800 | 9.670 | 9.760 | 197,680 | +0.05(+0.51%) |
Jan 29, 2016 | 9.740 | 9.760 | 9.610 | 9.710 | 207,428 | +0.10(+1.04%) |
Jan 28, 2016 | 9.610 | 9.700 | 9.610 | 9.610 | 36,782 | -0.09(-0.93%) |
Jan 27, 2016 | 9.640 | 9.760 | 9.585 | 9.700 | 20,928 | -0.40(-3.96%) |
Jan 26, 2016 | 10.06 | 10.10 | 9.914 | 10.10 | 23,515 | -0.02(-0.20%) |
Jan 25, 2016 | 10.28 | 10.31 | 10.12 | 10.12 | 346,457 | -0.58(-5.42%) |
Jan 22, 2016 | 10.57 | 10.78 | 10.57 | 10.70 | 31,398 | +0.25(+2.39%) |
Jan 21, 2016 | 10.15 | 10.51 | 10.15 | 10.45 | 34,923 | -0.07(-0.67%) |
Jan 20, 2016 | 10.38 | 10.53 | 10.17 | 10.52 | 141,446 | -0.59(-5.27%) |
Jan 19, 2016 | 11.17 | 11.17 | 10.96 | 11.11 | 81,996 | +0.42(+3.88%) |
Jan 15, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.41(-3.69%) | |
Jan 14, 2016 | 10.98 | 11.22 | 10.97 | 11.10 | 128,970 | +0.05(+0.50%) |
Jan 13, 2016 | 11.31 | 11.31 | 11.01 | 11.04 | 564,077 | -0.21(-1.82%) |
Jan 12, 2016 | 11.21 | 11.38 | 11.19 | 11.25 | 255,736 | -0.01(-0.09%) |
Jan 11, 2016 | 11.31 | 11.31 | 11.14 | 11.26 | 194,155 | -0.36(-3.10%) |
Jan 08, 2016 | 11.83 | 11.83 | 11.60 | 11.62 | 329,789 | -0.28(-2.35%) |
Jan 07, 2016 | 11.94 | 12.12 | 11.87 | 11.90 | 19,074 | -0.26(-2.15%) |
Jan 06, 2016 | 12.32 | 12.34 | 12.14 | 12.16 | 8,256 | -0.30(-2.40%) |
Jan 05, 2016 | 12.55 | 12.57 | 12.37 | 12.46 | 22,095 | -0.37(-2.88%) |
Jan 04, 2016 | 12.78 | 12.97 | 12.59 | 12.83 | 102,270 | -0.48(-3.64%) |
Dec 31, 2015 | 13.31 | 13.31 | 13.31 | 0 | +0.05(+0.41%) | |
Dec 30, 2015 | 13.36 | 13.45 | 13.26 | 13.26 | 17,973 | -0.38(-2.79%) |
Dec 29, 2015 | 13.58 | 13.70 | 13.57 | 13.64 | 61,138 | -0.06(-0.44%) |
Dec 28, 2015 | 13.41 | 13.71 | 13.41 | 13.70 | 25,980 | +0.04(+0.29%) |
Dec 24, 2015 | 13.66 | 13.66 | 13.66 | 0 | -0.11(-0.80%) | |
Dec 23, 2015 | 13.78 | 13.92 | 13.74 | 13.77 | 58,666 | -0.04(-0.29%) |
Dec 22, 2015 | 13.72 | 13.88 | 13.72 | 13.81 | 33,668 | +0.41(+3.06%) |
Dec 21, 2015 | 13.47 | 13.50 | 13.31 | 13.40 | 70,862 | +0.13(+0.98%) |
Dec 18, 2015 | 13.25 | 13.38 | 13.19 | 13.27 | 46,218 | +0.19(+1.45%) |
Dec 17, 2015 | 13.28 | 13.28 | 13.08 | 13.08 | 54,418 | -0.18(-1.36%) |
Dec 16, 2015 | 13.17 | 13.32 | 13.11 | 13.26 | 58,053 | -0.12(-0.93%) |
Dec 15, 2015 | 13.35 | 13.43 | 13.30 | 13.38 | 86,179 | -0.04(-0.34%) |
Dec 14, 2015 | 13.29 | 13.43 | 13.29 | 13.43 | 71,684 | +0.25(+1.90%) |
Dec 11, 2015 | 13.26 | 13.29 | 13.14 | 13.18 | 36,299 | -0.27(-2.01%) |
Dec 10, 2015 | 13.54 | 13.60 | 13.43 | 13.45 | 56,648 | -0.01(-0.07%) |
Dec 09, 2015 | 13.56 | 13.64 | 13.41 | 13.46 | 31,927 | -0.18(-1.32%) |
Dec 08, 2015 | 13.58 | 13.75 | 13.51 | 13.64 | 46,191 | -0.47(-3.33%) |
Dec 07, 2015 | 14.15 | 14.15 | 14.02 | 14.11 | 37,330 | +0.12(+0.86%) |
Dec 04, 2015 | 13.96 | 14.13 | 13.94 | 13.99 | 32,520 | -0.18(-1.27%) |
Dec 03, 2015 | 14.27 | 14.27 | 14.05 | 14.17 | 25,000 | -0.07(-0.49%) |
Dec 02, 2015 | 14.43 | 14.43 | 14.19 | 14.24 | 35,326 | +0.38(+2.74%) |