Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.89 | 11.07 | 10.64 | 10.77 | 368,914 | -0.12(-1.10%) |
Feb 26, 2016 | 10.93 | 11.06 | 10.76 | 10.89 | 203,448 | +0.05(+0.46%) |
Feb 25, 2016 | 10.68 | 10.88 | 10.50 | 10.84 | 181,477 | +0.15(+1.40%) |
Feb 24, 2016 | 10.25 | 10.77 | 10.05 | 10.69 | 233,696 | +0.30(+2.89%) |
Feb 23, 2016 | 10.55 | 10.80 | 10.39 | 10.39 | 228,529 | -0.22(-2.07%) |
Feb 22, 2016 | 10.67 | 10.80 | 10.54 | 10.61 | 300,856 | +0.09(+0.86%) |
Feb 19, 2016 | 10.53 | 10.60 | 10.36 | 10.52 | 188,115 | -0.06(-0.57%) |
Feb 18, 2016 | 10.89 | 10.91 | 10.43 | 10.58 | 270,097 | -0.28(-2.58%) |
Feb 17, 2016 | 10.69 | 10.99 | 10.66 | 10.86 | 332,036 | +0.28(+2.65%) |
Feb 16, 2016 | 10.36 | 10.63 | 10.15 | 10.58 | 293,374 | +0.37(+3.62%) |
Feb 12, 2016 | 10.19 | 10.21 | 10.21 | 10.21 | 319,800 | +0.15(+1.49%) |
Feb 11, 2016 | 9.820 | 10.20 | 9.760 | 10.06 | 290,979 | -0.01(-0.10%) |
Feb 10, 2016 | 9.820 | 10.51 | 9.820 | 10.07 | 546,571 | +0.24(+2.44%) |
Feb 09, 2016 | 9.680 | 9.960 | 9.580 | 9.830 | 363,283 | -0.09(-0.91%) |
Feb 08, 2016 | 10.05 | 10.21 | 9.770 | 9.920 | 573,591 | -0.39(-3.78%) |
Feb 05, 2016 | 10.63 | 10.89 | 10.28 | 10.31 | 531,778 | -0.35(-3.28%) |
Feb 04, 2016 | 10.32 | 10.86 | 10.32 | 10.66 | 507,810 | +0.34(+3.29%) |
Feb 03, 2016 | 10.37 | 10.50 | 9.980 | 10.32 | 528,489 | +0.19(+1.88%) |
Feb 02, 2016 | 9.850 | 10.37 | 9.840 | 10.13 | 540,353 | +0.06(+0.60%) |
Feb 01, 2016 | 9.750 | 10.23 | 9.500 | 10.07 | 1,029,980 | +0.25(+2.55%) |
Jan 29, 2016 | 9.540 | 11.30 | 9.540 | 9.820 | 1,666,729 | +0.91(+10.21%) |
Jan 28, 2016 | 9.270 | 9.350 | 8.720 | 8.910 | 393,465 | -0.13(-1.44%) |
Jan 27, 2016 | 9.350 | 9.470 | 8.960 | 9.040 | 231,506 | -0.35(-3.73%) |
Jan 26, 2016 | 9.110 | 9.430 | 8.900 | 9.390 | 481,296 | +0.35(+3.87%) |
Jan 25, 2016 | 9.460 | 9.630 | 9.025 | 9.040 | 274,181 | -0.49(-5.14%) |
Jan 22, 2016 | 9.600 | 9.850 | 9.400 | 9.530 | 356,840 | +0.18(+1.93%) |
Jan 21, 2016 | 8.870 | 9.530 | 8.740 | 9.350 | 502,316 | +0.48(+5.41%) |
Jan 20, 2016 | 8.420 | 8.930 | 8.150 | 8.870 | 562,206 | +0.29(+3.38%) |
Jan 19, 2016 | 9.020 | 9.070 | 8.440 | 8.580 | 346,839 | -0.25(-2.83%) |
Jan 15, 2016 | 8.850 | 8.830 | 8.830 | 8.830 | 384,200 | -0.32(-3.50%) |
Jan 14, 2016 | 9.000 | 9.289 | 8.770 | 9.150 | 368,323 | +0.28(+3.16%) |
Jan 13, 2016 | 9.610 | 9.870 | 8.830 | 8.870 | 406,297 | -0.74(-7.70%) |
Jan 12, 2016 | 9.700 | 9.960 | 9.470 | 9.610 | 402,064 | +0.03(+0.31%) |
Jan 11, 2016 | 9.800 | 9.920 | 9.430 | 9.580 | 359,212 | -0.18(-1.84%) |
Jan 08, 2016 | 9.950 | 10.05 | 9.745 | 9.760 | 497,541 | -0.12(-1.21%) |
Jan 07, 2016 | 10.23 | 10.32 | 9.850 | 9.880 | 375,283 | -0.56(-5.36%) |
Jan 06, 2016 | 10.66 | 10.73 | 10.40 | 10.44 | 235,268 | -0.42(-3.87%) |
Jan 05, 2016 | 10.68 | 10.91 | 10.54 | 10.86 | 339,351 | +0.18(+1.69%) |
Jan 04, 2016 | 10.89 | 10.89 | 10.41 | 10.68 | 393,113 | -0.37(-3.35%) |
Dec 31, 2015 | 11.25 | 11.05 | 11.05 | 11.05 | 354,700 | -0.28(-2.47%) |
Dec 30, 2015 | 10.77 | 11.58 | 10.76 | 11.33 | 572,293 | +0.55(+5.10%) |
Dec 29, 2015 | 10.90 | 11.05 | 10.71 | 10.78 | 519,600 | -0.04(-0.37%) |
Dec 28, 2015 | 10.87 | 10.94 | 10.64 | 10.82 | 477,674 | -0.10(-0.92%) |
Dec 24, 2015 | 10.76 | 10.92 | 10.92 | 10.92 | 293,100 | +0.10(+0.92%) |
Dec 23, 2015 | 10.50 | 10.82 | 10.50 | 10.82 | 557,214 | +0.36(+3.44%) |
Dec 22, 2015 | 10.76 | 10.81 | 10.34 | 10.46 | 401,635 | -0.32(-2.97%) |
Dec 21, 2015 | 11.06 | 11.06 | 10.61 | 10.78 | 424,681 | -0.19(-1.73%) |
Dec 18, 2015 | 11.24 | 11.45 | 10.94 | 10.97 | 851,009 | -0.31(-2.75%) |
Dec 17, 2015 | 10.98 | 11.37 | 10.94 | 11.28 | 457,244 | +0.34(+3.11%) |
Dec 16, 2015 | 11.11 | 11.24 | 10.79 | 10.94 | 463,309 | -0.12(-1.08%) |
Dec 15, 2015 | 11.05 | 11.15 | 10.91 | 11.06 | 369,308 | +0.11(+1.00%) |
Dec 14, 2015 | 11.39 | 11.49 | 10.80 | 10.95 | 441,911 | -0.42(-3.69%) |
Dec 11, 2015 | 11.73 | 11.84 | 11.33 | 11.37 | 503,588 | -0.58(-4.85%) |
Dec 10, 2015 | 11.87 | 12.04 | 11.71 | 11.95 | 288,489 | +0.07(+0.59%) |
Dec 09, 2015 | 11.90 | 12.26 | 11.76 | 11.88 | 655,847 | -0.08(-0.67%) |
Dec 08, 2015 | 12.11 | 12.11 | 11.58 | 11.96 | 488,749 | -0.30(-2.45%) |
Dec 07, 2015 | 13.28 | 13.33 | 12.18 | 12.26 | 370,139 | -1.07(-8.03%) |
Dec 04, 2015 | 13.12 | 13.44 | 13.09 | 13.33 | 368,421 | +0.20(+1.52%) |
Dec 03, 2015 | 13.59 | 13.65 | 12.90 | 13.13 | 843,092 | -0.43(-3.17%) |
Dec 02, 2015 | 13.14 | 13.58 | 13.11 | 13.56 | 541,285 | +0.39(+2.96%) |