Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.490 | 9.600 | 9.360 | 9.450 | 6,252,212 | -0.04(-0.42%) |
Feb 26, 2016 | 9.540 | 9.560 | 9.335 | 9.490 | 6,871,433 | +0.08(+0.85%) |
Feb 25, 2016 | 9.180 | 9.455 | 9.070 | 9.410 | 7,073,690 | +0.22(+2.39%) |
Feb 24, 2016 | 9.270 | 9.310 | 8.980 | 9.190 | 10,070,743 | -0.09(-0.97%) |
Feb 23, 2016 | 9.460 | 9.580 | 9.235 | 9.280 | 6,149,288 | -0.21(-2.21%) |
Feb 22, 2016 | 9.580 | 9.700 | 9.350 | 9.490 | 4,644,543 | +0.01(+0.11%) |
Feb 19, 2016 | 9.520 | 9.590 | 9.370 | 9.480 | 11,021,622 | -0.05(-0.52%) |
Feb 18, 2016 | 9.160 | 9.550 | 9.130 | 9.530 | 9,034,647 | +0.37(+4.04%) |
Feb 17, 2016 | 9.060 | 9.350 | 9.020 | 9.160 | 8,545,320 | +0.31(+3.50%) |
Feb 16, 2016 | 8.420 | 8.870 | 8.370 | 8.850 | 8,194,923 | +0.53(+6.37%) |
Feb 12, 2016 | 8.230 | 8.320 | 8.320 | 8.320 | 6,004,900 | +0.13(+1.59%) |
Feb 11, 2016 | 8.670 | 8.670 | 8.035 | 8.190 | 5,453,777 | -0.22(-2.62%) |
Feb 10, 2016 | 8.680 | 8.730 | 8.380 | 8.410 | 7,714,027 | +0.01(+0.12%) |
Feb 09, 2016 | 8.510 | 8.600 | 8.350 | 8.400 | 7,750,318 | -0.15(-1.81%) |
Feb 08, 2016 | 8.840 | 8.900 | 8.480 | 8.555 | 6,812,801 | -0.37(-4.09%) |
Feb 05, 2016 | 8.730 | 9.040 | 8.720 | 8.920 | 6,705,852 | +0.18(+2.06%) |
Feb 04, 2016 | 8.700 | 8.960 | 8.620 | 8.740 | 9,673,525 | +0.06(+0.69%) |
Feb 03, 2016 | 8.610 | 8.680 | 8.330 | 8.680 | 7,207,579 | +0.13(+1.52%) |
Feb 02, 2016 | 8.720 | 8.790 | 8.490 | 8.550 | 5,597,788 | -0.27(-3.06%) |
Feb 01, 2016 | 8.870 | 8.890 | 8.720 | 8.820 | 6,861,944 | -0.10(-1.12%) |
Jan 29, 2016 | 8.770 | 8.970 | 8.710 | 8.920 | 9,423,485 | +0.19(+2.18%) |
Jan 28, 2016 | 8.920 | 8.990 | 8.670 | 8.730 | 7,981,395 | -0.17(-1.91%) |
Jan 27, 2016 | 8.830 | 9.070 | 8.720 | 8.900 | 4,587,552 | +0.09(+1.02%) |
Jan 26, 2016 | 8.680 | 8.950 | 8.670 | 8.810 | 7,036,216 | +0.13(+1.50%) |
Jan 25, 2016 | 8.900 | 9.030 | 8.650 | 8.680 | 5,766,318 | -0.23(-2.58%) |
Jan 22, 2016 | 9.100 | 9.200 | 8.780 | 8.910 | 7,387,117 | -0.05(-0.61%) |
Jan 21, 2016 | 8.840 | 9.140 | 8.780 | 8.965 | 9,586,058 | +0.14(+1.64%) |
Jan 20, 2016 | 8.700 | 8.870 | 8.290 | 8.820 | 12,565,106 | +0.01(+0.11%) |
Jan 19, 2016 | 9.190 | 9.190 | 8.700 | 8.810 | 11,383,429 | -0.22(-2.44%) |
Jan 15, 2016 | 8.940 | 9.030 | 9.030 | 9.030 | 7,570,100 | -0.11(-1.20%) |
Jan 14, 2016 | 9.270 | 9.285 | 8.990 | 9.140 | 8,404,531 | -0.16(-1.72%) |
Jan 13, 2016 | 9.440 | 9.580 | 9.255 | 9.300 | 9,975,485 | -0.14(-1.48%) |
Jan 12, 2016 | 9.450 | 9.720 | 9.260 | 9.440 | 7,715,888 | -0.01(-0.11%) |
Jan 11, 2016 | 9.590 | 9.750 | 9.250 | 9.450 | 7,668,616 | -0.06(-0.63%) |
Jan 08, 2016 | 9.810 | 9.880 | 9.460 | 9.510 | 13,221,632 | -0.32(-3.26%) |
Jan 07, 2016 | 9.390 | 9.860 | 9.342 | 9.830 | 13,166,062 | +0.27(+2.82%) |
Jan 06, 2016 | 9.580 | 9.800 | 9.425 | 9.560 | 10,757,752 | -0.14(-1.44%) |
Jan 05, 2016 | 9.530 | 9.730 | 9.440 | 9.700 | 8,683,432 | +0.18(+1.89%) |
Jan 04, 2016 | 9.350 | 9.530 | 9.250 | 9.520 | 8,084,436 | +0.05(+0.53%) |
Dec 31, 2015 | 9.530 | 9.470 | 9.470 | 9.470 | 4,548,100 | -0.06(-0.63%) |
Dec 30, 2015 | 9.570 | 9.710 | 9.500 | 9.530 | 4,441,147 | -0.03(-0.31%) |
Dec 29, 2015 | 9.650 | 9.720 | 9.490 | 9.560 | 4,884,907 | -0.06(-0.62%) |
Dec 28, 2015 | 10.06 | 10.06 | 9.510 | 9.620 | 7,285,757 | +0.00(+0.00%) |
Dec 24, 2015 | 9.560 | 9.620 | 9.620 | 9.620 | 3,422,100 | +0.09(+0.94%) |
Dec 23, 2015 | 9.450 | 9.680 | 9.450 | 9.530 | 5,610,495 | +0.10(+1.06%) |
Dec 22, 2015 | 9.400 | 9.510 | 9.390 | 9.430 | 6,268,188 | +0.04(+0.43%) |
Dec 21, 2015 | 9.390 | 9.580 | 9.315 | 9.390 | 10,294,496 | -0.03(-0.32%) |
Dec 18, 2015 | 9.430 | 9.560 | 9.360 | 9.420 | 36,913,488 | -0.06(-0.63%) |
Dec 17, 2015 | 9.400 | 9.580 | 9.340 | 9.480 | 19,641,258 | -0.08(-0.84%) |
Dec 16, 2015 | 9.630 | 9.700 | 9.450 | 9.560 | 15,045,854 | -0.04(-0.42%) |
Dec 15, 2015 | 9.490 | 9.870 | 9.470 | 9.600 | 17,250,988 | +0.20(+2.13%) |
Dec 14, 2015 | 9.530 | 9.570 | 9.025 | 9.400 | 17,544,848 | -0.10(-1.05%) |
Dec 11, 2015 | 9.480 | 9.730 | 9.420 | 9.500 | 14,760,178 | -0.46(-4.62%) |
Dec 10, 2015 | 9.840 | 10.10 | 9.750 | 9.960 | 12,685,916 | +0.10(+1.01%) |
Dec 09, 2015 | 10.08 | 10.31 | 9.815 | 9.860 | 14,020,641 | -0.22(-2.18%) |
Dec 08, 2015 | 10.51 | 10.56 | 9.750 | 10.08 | 38,071,956 | -0.58(-5.44%) |
Dec 07, 2015 | 12.28 | 12.35 | 10.55 | 10.66 | 45,769,560 | -1.70(-13.75%) |
Dec 04, 2015 | 11.99 | 12.42 | 11.92 | 12.36 | 11,952,182 | +0.40(+3.34%) |
Dec 03, 2015 | 12.17 | 12.79 | 11.85 | 11.96 | 12,618,641 | -0.09(-0.75%) |
Dec 02, 2015 | 12.18 | 12.30 | 12.02 | 12.05 | 6,873,023 | -0.13(-1.07%) |