Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.159 | 9.421 | 8.938 | 8.971 | 170,016 | -0.26(-2.85%) |
Feb 26, 2016 | 8.842 | 9.363 | 8.836 | 9.234 | 94,514 | +0.43(+4.94%) |
Feb 25, 2016 | 8.938 | 8.981 | 8.589 | 8.799 | 249,915 | -0.05(-0.61%) |
Feb 24, 2016 | 8.858 | 9.078 | 8.858 | 8.852 | 209,294 | -0.08(-0.90%) |
Feb 23, 2016 | 8.960 | 9.046 | 8.649 | 8.933 | 130,614 | -0.21(-2.29%) |
Feb 22, 2016 | 9.159 | 9.207 | 9.105 | 9.142 | 86,738 | +0.06(+0.71%) |
Feb 19, 2016 | 9.180 | 9.180 | 9.073 | 9.078 | 32,355 | -0.09(-0.94%) |
Feb 18, 2016 | 9.228 | 9.287 | 9.142 | 9.164 | 172,412 | -0.12(-1.27%) |
Feb 17, 2016 | 9.395 | 9.529 | 9.196 | 9.282 | 146,164 | -0.03(-0.35%) |
Feb 16, 2016 | 9.405 | 9.583 | 9.196 | 9.314 | 185,213 | +0.18(+2.00%) |
Feb 12, 2016 | 9.153 | 9.132 | 9.132 | 9.132 | 337,716 | -0.01(-0.12%) |
Feb 11, 2016 | 9.577 | 9.631 | 9.089 | 9.142 | 62,299 | -0.47(-4.91%) |
Feb 10, 2016 | 9.867 | 9.867 | 9.545 | 9.615 | 161,401 | -0.17(-1.76%) |
Feb 09, 2016 | 9.738 | 9.921 | 9.502 | 9.787 | 208,024 | +0.03(+0.32%) |
Feb 08, 2016 | 9.956 | 9.972 | 9.587 | 9.755 | 110,510 | -0.33(-3.25%) |
Feb 05, 2016 | 10.21 | 10.21 | 10.08 | 10.08 | 83,772 | -0.22(-2.10%) |
Feb 04, 2016 | 10.20 | 10.51 | 10.09 | 10.30 | 68,350 | +0.08(+0.77%) |
Feb 03, 2016 | 10.15 | 10.37 | 9.903 | 10.22 | 244,831 | +0.11(+1.04%) |
Feb 02, 2016 | 9.951 | 10.13 | 9.861 | 10.11 | 122,369 | +0.20(+2.02%) |
Feb 01, 2016 | 10.08 | 10.11 | 9.686 | 9.914 | 79,822 | -0.17(-1.68%) |
Jan 29, 2016 | 9.850 | 10.18 | 9.692 | 10.08 | 390,929 | +0.33(+3.36%) |
Jan 28, 2016 | 10.11 | 10.32 | 9.613 | 9.755 | 726,822 | -0.31(-3.04%) |
Jan 27, 2016 | 10.01 | 10.19 | 9.803 | 10.06 | 600,293 | -0.02(-0.16%) |
Jan 26, 2016 | 10.14 | 10.14 | 9.724 | 10.08 | 462,099 | +0.02(+0.16%) |
Jan 25, 2016 | 10.03 | 10.18 | 9.381 | 10.06 | 479,668 | +0.12(+1.17%) |
Jan 22, 2016 | 9.988 | 10.22 | 9.840 | 9.946 | 224,202 | +0.13(+1.29%) |
Jan 21, 2016 | 10.50 | 10.63 | 9.782 | 9.819 | 315,535 | -0.58(-5.58%) |
Jan 20, 2016 | 10.31 | 10.55 | 9.850 | 10.40 | 242,674 | +0.04(+0.41%) |
Jan 19, 2016 | 10.56 | 10.56 | 9.333 | 10.36 | 518,868 | +0.05(+0.51%) |
Jan 15, 2016 | 10.29 | 10.30 | 10.30 | 10.30 | 164,427 | -0.17(-1.66%) |
Jan 14, 2016 | 10.46 | 10.82 | 10.32 | 10.48 | 166,046 | -0.11(-1.05%) |
Jan 13, 2016 | 10.93 | 11.03 | 10.49 | 10.59 | 61,108 | -0.24(-2.19%) |
Jan 12, 2016 | 10.80 | 10.90 | 10.48 | 10.83 | 189,742 | +0.06(+0.54%) |
Jan 11, 2016 | 11.37 | 11.37 | 10.37 | 10.77 | 298,717 | -0.55(-4.85%) |
Jan 08, 2016 | 11.19 | 11.44 | 10.81 | 11.32 | 600,727 | +0.16(+1.42%) |
Jan 07, 2016 | 11.48 | 11.60 | 11.14 | 11.16 | 139,692 | -0.50(-4.26%) |
Jan 06, 2016 | 11.37 | 11.69 | 11.29 | 11.66 | 146,701 | +0.11(+0.96%) |
Jan 05, 2016 | 11.22 | 11.67 | 11.04 | 11.54 | 428,510 | +0.29(+2.58%) |
Jan 04, 2016 | 11.51 | 11.74 | 11.21 | 11.25 | 1,248,756 | -0.45(-3.88%) |
Dec 31, 2015 | 11.86 | 11.71 | 11.71 | 11.71 | 131,465 | -0.04(-0.31%) |
Dec 30, 2015 | 11.46 | 11.89 | 11.41 | 11.75 | 280,192 | +0.25(+2.16%) |
Dec 29, 2015 | 11.26 | 11.53 | 11.13 | 11.50 | 122,914 | +0.25(+2.21%) |
Dec 28, 2015 | 11.13 | 11.51 | 10.96 | 11.25 | 1,579,785 | +0.09(+0.85%) |
Dec 24, 2015 | 11.15 | 11.15 | 11.15 | 11.15 | 20,837 | -0.01(-0.09%) |
Dec 23, 2015 | 11.03 | 11.19 | 10.90 | 11.16 | 174,438 | +0.24(+2.22%) |
Dec 22, 2015 | 10.87 | 10.99 | 10.68 | 10.92 | 209,296 | +0.15(+1.42%) |
Dec 21, 2015 | 10.43 | 11.03 | 10.43 | 10.77 | 224,376 | +0.45(+4.35%) |
Dec 18, 2015 | 10.11 | 10.42 | 9.982 | 10.32 | 238,336 | +0.12(+1.19%) |
Dec 17, 2015 | 10.37 | 10.37 | 9.967 | 10.20 | 267,277 | -0.06(-0.62%) |
Dec 16, 2015 | 10.20 | 10.37 | 10.07 | 10.26 | 214,189 | +0.10(+0.99%) |
Dec 15, 2015 | 10.14 | 10.27 | 10.05 | 10.16 | 121,132 | +0.05(+0.47%) |
Dec 14, 2015 | 10.07 | 10.15 | 9.729 | 10.11 | 298,785 | +0.08(+0.79%) |
Dec 11, 2015 | 9.977 | 10.11 | 9.713 | 10.04 | 200,451 | +0.00(+0.00%) |
Dec 10, 2015 | 9.951 | 10.14 | 9.914 | 10.04 | 216,988 | +0.04(+0.42%) |
Dec 09, 2015 | 9.550 | 10.08 | 9.550 | 9.993 | 634,313 | +0.49(+5.11%) |
Dec 08, 2015 | 9.217 | 9.539 | 9.217 | 9.507 | 260,094 | +0.15(+1.58%) |
Dec 07, 2015 | 9.317 | 9.407 | 8.879 | 9.360 | 527,824 | -0.13(-1.39%) |
Dec 04, 2015 | 9.460 | 9.571 | 9.238 | 9.492 | 299,700 | +0.07(+0.73%) |
Dec 03, 2015 | 8.995 | 9.470 | 8.800 | 9.423 | 713,223 | +0.38(+4.20%) |
Dec 02, 2015 | 8.620 | 9.048 | 8.225 | 9.043 | 324,453 | +0.42(+4.83%) |