Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.57 | 10.78 | 10.56 | 10.75 | 7,694,203 | +0.18(+1.67%) |
Feb 26, 2016 | 10.40 | 10.75 | 10.37 | 10.57 | 11,066,117 | +0.32(+3.12%) |
Feb 25, 2016 | 9.380 | 10.26 | 9.098 | 10.25 | 32,127,376 | +0.67(+6.95%) |
Feb 24, 2016 | 9.279 | 9.620 | 9.018 | 9.587 | 4,020,043 | +0.14(+1.48%) |
Feb 23, 2016 | 9.648 | 9.656 | 9.395 | 9.447 | 4,793,049 | -0.27(-2.76%) |
Feb 22, 2016 | 9.833 | 9.970 | 9.690 | 9.715 | 5,221,998 | +0.18(+1.85%) |
Feb 19, 2016 | 9.693 | 9.708 | 9.331 | 9.538 | 5,381,205 | -0.23(-2.34%) |
Feb 18, 2016 | 10.26 | 10.26 | 9.678 | 9.766 | 7,793,585 | -0.33(-3.29%) |
Feb 17, 2016 | 10.13 | 10.25 | 9.903 | 10.10 | 4,665,093 | +0.19(+1.90%) |
Feb 16, 2016 | 9.958 | 9.985 | 9.553 | 9.909 | 4,453,425 | +0.21(+2.13%) |
Feb 12, 2016 | 9.611 | 9.702 | 9.702 | 9.702 | 4,318,536 | +0.32(+3.41%) |
Feb 11, 2016 | 9.337 | 9.565 | 9.191 | 9.383 | 6,208,193 | +0.05(+0.56%) |
Feb 10, 2016 | 9.508 | 9.582 | 9.304 | 9.330 | 6,633,573 | -0.20(-2.08%) |
Feb 09, 2016 | 9.691 | 9.815 | 9.369 | 9.528 | 5,776,136 | -0.32(-3.27%) |
Feb 08, 2016 | 9.842 | 9.895 | 9.558 | 9.850 | 5,144,175 | -0.17(-1.65%) |
Feb 05, 2016 | 10.16 | 10.18 | 9.951 | 10.02 | 4,347,409 | -0.23(-2.25%) |
Feb 04, 2016 | 10.26 | 10.49 | 10.18 | 10.25 | 4,233,220 | -0.02(-0.20%) |
Feb 03, 2016 | 10.03 | 10.30 | 9.673 | 10.27 | 5,111,418 | +0.55(+5.69%) |
Feb 02, 2016 | 9.635 | 9.780 | 9.493 | 9.715 | 4,088,280 | -0.25(-2.55%) |
Feb 01, 2016 | 10.02 | 10.04 | 9.777 | 9.969 | 3,693,770 | -0.26(-2.51%) |
Jan 29, 2016 | 9.966 | 10.26 | 9.800 | 10.23 | 4,280,455 | +0.46(+4.69%) |
Jan 28, 2016 | 9.877 | 9.986 | 9.593 | 9.768 | 4,823,884 | +0.26(+2.74%) |
Jan 27, 2016 | 9.614 | 9.803 | 9.274 | 9.508 | 4,809,189 | -0.12(-1.29%) |
Jan 26, 2016 | 9.511 | 9.735 | 9.286 | 9.632 | 5,305,610 | +0.31(+3.30%) |
Jan 25, 2016 | 9.768 | 9.969 | 9.314 | 9.324 | 7,202,467 | -0.56(-5.68%) |
Jan 22, 2016 | 9.608 | 9.910 | 9.437 | 9.886 | 9,442,296 | +0.65(+7.01%) |
Jan 21, 2016 | 8.491 | 9.265 | 8.439 | 9.239 | 13,245,776 | +0.83(+9.92%) |
Jan 20, 2016 | 8.674 | 8.754 | 8.105 | 8.405 | 11,164,397 | -0.54(-6.08%) |
Jan 19, 2016 | 8.976 | 9.060 | 8.724 | 8.949 | 8,207,185 | -0.01(-0.10%) |
Jan 15, 2016 | 8.730 | 8.958 | 8.958 | 8.958 | 5,748,729 | -0.25(-2.76%) |
Jan 14, 2016 | 8.902 | 9.245 | 8.857 | 9.212 | 8,956,848 | +0.40(+4.56%) |
Jan 13, 2016 | 9.369 | 9.428 | 8.671 | 8.810 | 4,415,274 | -0.42(-4.58%) |
Jan 12, 2016 | 9.318 | 9.440 | 8.989 | 9.233 | 6,589,779 | +0.03(+0.32%) |
Jan 11, 2016 | 9.431 | 9.446 | 9.094 | 9.203 | 4,187,040 | -0.17(-1.80%) |
Jan 08, 2016 | 9.177 | 9.508 | 9.168 | 9.372 | 4,971,832 | +0.21(+2.29%) |
Jan 07, 2016 | 9.180 | 9.401 | 9.091 | 9.162 | 5,002,886 | -0.20(-2.12%) |
Jan 06, 2016 | 9.481 | 9.549 | 9.286 | 9.360 | 7,861,795 | -0.36(-3.71%) |
Jan 05, 2016 | 9.676 | 9.732 | 9.552 | 9.720 | 6,624,028 | -0.00(-0.03%) |
Jan 04, 2016 | 9.641 | 9.747 | 9.496 | 9.723 | 6,644,580 | -0.09(-0.87%) |
Dec 31, 2015 | 9.638 | 9.809 | 9.809 | 9.809 | 5,044,603 | +0.11(+1.13%) |
Dec 30, 2015 | 9.720 | 9.833 | 9.584 | 9.700 | 3,408,248 | -0.16(-1.62%) |
Dec 29, 2015 | 9.942 | 10.02 | 9.774 | 9.859 | 4,690,970 | +0.11(+1.12%) |
Dec 28, 2015 | 9.744 | 9.788 | 9.670 | 9.750 | 3,088,962 | -0.16(-1.58%) |
Dec 24, 2015 | 9.960 | 9.907 | 9.907 | 9.907 | 2,574,578 | +0.01(+0.09%) |
Dec 23, 2015 | 9.629 | 9.904 | 9.564 | 9.898 | 6,774,581 | +0.45(+4.72%) |
Dec 22, 2015 | 9.224 | 9.496 | 9.209 | 9.451 | 8,675,377 | +0.24(+2.57%) |
Dec 21, 2015 | 9.327 | 9.333 | 9.106 | 9.215 | 9,267,378 | -0.05(-0.54%) |
Dec 18, 2015 | 9.316 | 9.431 | 9.256 | 9.265 | 15,227,930 | -0.03(-0.35%) |
Dec 17, 2015 | 9.454 | 9.475 | 9.268 | 9.298 | 16,242,579 | -0.14(-1.47%) |
Dec 16, 2015 | 9.138 | 9.484 | 9.109 | 9.437 | 9,191,744 | +0.30(+3.23%) |
Dec 15, 2015 | 9.005 | 9.230 | 9.005 | 9.141 | 7,365,648 | +0.30(+3.38%) |
Dec 14, 2015 | 8.872 | 8.939 | 8.627 | 8.843 | 8,083,515 | -0.09(-0.99%) |
Dec 11, 2015 | 9.286 | 9.324 | 8.896 | 8.931 | 9,952,329 | -0.50(-5.30%) |
Dec 10, 2015 | 9.366 | 9.582 | 9.286 | 9.431 | 5,580,314 | +0.03(+0.28%) |
Dec 09, 2015 | 9.265 | 9.608 | 9.224 | 9.404 | 11,624,607 | +0.30(+3.24%) |
Dec 08, 2015 | 8.982 | 9.253 | 8.914 | 9.109 | 12,675,894 | -0.06(-0.64%) |
Dec 07, 2015 | 9.753 | 9.762 | 9.058 | 9.168 | 9,830,029 | -0.80(-7.98%) |
Dec 04, 2015 | 10.07 | 10.09 | 9.874 | 9.963 | 7,027,518 | -0.19(-1.89%) |
Dec 03, 2015 | 10.52 | 10.60 | 10.12 | 10.15 | 4,490,793 | -0.30(-2.91%) |
Dec 02, 2015 | 10.58 | 10.75 | 10.38 | 10.46 | 5,638,099 | -0.21(-1.94%) |