Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.19 | 11.57 | 11.00 | 11.24 | 598,421 | +0.01(+0.09%) |
Feb 26, 2016 | 10.84 | 11.41 | 10.83 | 11.23 | 516,396 | +0.48(+4.47%) |
Feb 25, 2016 | 10.74 | 10.96 | 10.69 | 10.75 | 455,098 | +0.02(+0.19%) |
Feb 24, 2016 | 9.800 | 10.83 | 9.800 | 10.73 | 305,972 | +0.10(+0.94%) |
Feb 23, 2016 | 10.67 | 10.83 | 10.47 | 10.63 | 404,553 | -0.05(-0.47%) |
Feb 22, 2016 | 10.16 | 10.81 | 10.05 | 10.68 | 1,025,456 | +0.54(+5.33%) |
Feb 19, 2016 | 10.19 | 10.44 | 9.730 | 10.14 | 1,349,557 | -0.14(-1.36%) |
Feb 18, 2016 | 8.430 | 10.68 | 8.000 | 10.28 | 2,286,535 | +0.91(+9.71%) |
Feb 17, 2016 | 8.510 | 10.21 | 8.510 | 9.370 | 2,096,637 | +0.97(+11.55%) |
Feb 16, 2016 | 8.120 | 8.470 | 8.000 | 8.400 | 498,432 | +0.31(+3.83%) |
Feb 12, 2016 | 8.020 | 8.090 | 8.090 | 8.090 | 480,500 | +0.13(+1.63%) |
Feb 11, 2016 | 7.580 | 7.960 | 7.450 | 7.960 | 527,585 | +0.32(+4.19%) |
Feb 10, 2016 | 7.620 | 8.210 | 7.580 | 7.640 | 424,435 | -0.05(-0.65%) |
Feb 09, 2016 | 8.080 | 8.350 | 7.500 | 7.690 | 936,118 | -0.49(-5.99%) |
Feb 08, 2016 | 8.370 | 8.410 | 7.830 | 8.180 | 527,701 | -0.27(-3.20%) |
Feb 05, 2016 | 8.690 | 8.690 | 8.250 | 8.450 | 508,185 | -0.33(-3.76%) |
Feb 04, 2016 | 8.500 | 8.860 | 8.430 | 8.780 | 494,101 | +0.23(+2.69%) |
Feb 03, 2016 | 8.730 | 8.830 | 8.180 | 8.550 | 554,767 | -0.13(-1.50%) |
Feb 02, 2016 | 9.470 | 9.500 | 8.625 | 8.680 | 516,963 | -0.87(-9.11%) |
Feb 01, 2016 | 9.130 | 9.670 | 8.930 | 9.550 | 676,063 | +0.37(+4.03%) |
Jan 29, 2016 | 9.000 | 9.270 | 9.000 | 9.180 | 540,297 | +0.18(+2.00%) |
Jan 28, 2016 | 9.220 | 9.410 | 8.920 | 9.000 | 504,852 | -0.11(-1.21%) |
Jan 27, 2016 | 9.460 | 9.540 | 9.020 | 9.110 | 382,147 | -0.34(-3.60%) |
Jan 26, 2016 | 9.410 | 9.600 | 9.230 | 9.450 | 234,609 | +0.10(+1.07%) |
Jan 25, 2016 | 9.570 | 9.720 | 9.310 | 9.350 | 396,682 | -0.31(-3.21%) |
Jan 22, 2016 | 9.500 | 9.880 | 9.380 | 9.660 | 457,629 | +0.22(+2.33%) |
Jan 21, 2016 | 9.240 | 9.640 | 9.080 | 9.440 | 689,560 | +0.18(+2.00%) |
Jan 20, 2016 | 9.510 | 9.690 | 8.710 | 9.255 | 887,842 | -0.44(-4.59%) |
Jan 19, 2016 | 10.10 | 10.25 | 9.530 | 9.700 | 621,558 | -0.32(-3.19%) |
Jan 15, 2016 | 10.00 | 10.02 | 10.02 | 10.02 | 611,500 | -0.25(-2.43%) |
Jan 14, 2016 | 10.35 | 10.83 | 9.860 | 10.27 | 1,041,049 | +0.20(+1.99%) |
Jan 13, 2016 | 9.710 | 10.18 | 9.690 | 10.07 | 907,531 | +0.44(+4.57%) |
Jan 12, 2016 | 10.02 | 10.15 | 9.280 | 9.630 | 598,007 | -0.26(-2.63%) |
Jan 11, 2016 | 9.980 | 10.09 | 9.690 | 9.890 | 393,518 | +0.03(+0.30%) |
Jan 08, 2016 | 10.03 | 10.13 | 9.800 | 9.860 | 430,738 | -0.09(-0.90%) |
Jan 07, 2016 | 10.00 | 10.34 | 9.680 | 9.950 | 705,194 | -0.20(-1.97%) |
Jan 06, 2016 | 10.26 | 11.08 | 10.26 | 10.15 | 475,005 | -0.13(-1.26%) |
Jan 05, 2016 | 10.62 | 10.62 | 10.19 | 10.28 | 241,040 | -0.35(-3.29%) |
Jan 04, 2016 | 10.83 | 10.83 | 10.32 | 10.63 | 504,752 | -0.30(-2.74%) |
Dec 31, 2015 | 11.07 | 10.93 | 10.93 | 10.93 | 779,700 | -0.16(-1.44%) |
Dec 30, 2015 | 11.21 | 11.37 | 11.03 | 11.09 | 379,341 | -0.04(-0.36%) |
Dec 29, 2015 | 11.07 | 11.31 | 10.97 | 11.13 | 258,334 | +0.08(+0.72%) |
Dec 28, 2015 | 11.54 | 11.62 | 10.92 | 11.05 | 295,074 | -0.52(-4.49%) |
Dec 24, 2015 | 11.51 | 11.57 | 11.57 | 11.57 | 92,100 | +0.11(+0.96%) |
Dec 23, 2015 | 11.29 | 11.72 | 11.26 | 11.46 | 417,142 | +0.27(+2.41%) |
Dec 22, 2015 | 11.00 | 11.28 | 10.67 | 11.19 | 485,153 | +0.30(+2.75%) |
Dec 21, 2015 | 11.13 | 11.13 | 10.76 | 10.89 | 361,907 | -0.23(-2.07%) |
Dec 18, 2015 | 11.30 | 11.60 | 11.01 | 11.12 | 1,249,402 | -0.09(-0.76%) |
Dec 17, 2015 | 12.20 | 12.85 | 11.10 | 11.21 | 1,971,873 | -1.80(-13.87%) |
Dec 16, 2015 | 12.68 | 13.09 | 12.11 | 13.01 | 628,950 | +0.20(+1.56%) |
Dec 15, 2015 | 13.02 | 13.20 | 12.77 | 12.81 | 497,126 | -0.12(-0.93%) |
Dec 14, 2015 | 12.82 | 13.58 | 12.77 | 12.93 | 661,227 | +0.16(+1.25%) |
Dec 11, 2015 | 13.63 | 13.72 | 12.74 | 12.77 | 397,646 | -1.12(-8.06%) |
Dec 10, 2015 | 13.65 | 13.98 | 13.46 | 13.89 | 253,471 | +0.21(+1.54%) |
Dec 09, 2015 | 13.61 | 13.91 | 13.39 | 13.68 | 311,410 | +0.08(+0.59%) |
Dec 08, 2015 | 13.52 | 13.85 | 13.40 | 13.60 | 252,794 | +0.00(+0.00%) |
Dec 07, 2015 | 14.11 | 14.11 | 13.56 | 13.60 | 320,076 | -0.45(-3.20%) |
Dec 04, 2015 | 13.81 | 14.09 | 13.81 | 14.05 | 410,367 | +0.30(+2.18%) |
Dec 03, 2015 | 14.11 | 14.20 | 13.71 | 13.75 | 419,155 | -0.23(-1.65%) |
Dec 02, 2015 | 13.98 | 14.13 | 13.87 | 13.98 | 393,750 | +0.07(+0.50%) |