Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.36 | 10.88 | 10.31 | 10.44 | 1,071,125 | +0.12(+1.16%) |
Feb 26, 2016 | 10.25 | 10.55 | 10.15 | 10.32 | 1,081,872 | +0.06(+0.58%) |
Feb 25, 2016 | 9.850 | 10.30 | 9.630 | 10.26 | 861,034 | +0.37(+3.74%) |
Feb 24, 2016 | 9.580 | 9.940 | 9.320 | 9.890 | 622,611 | +0.18(+1.85%) |
Feb 23, 2016 | 10.39 | 10.40 | 9.460 | 9.710 | 1,004,235 | -0.67(-6.45%) |
Feb 22, 2016 | 10.15 | 10.50 | 10.07 | 10.38 | 1,223,696 | +0.41(+4.11%) |
Feb 19, 2016 | 10.11 | 10.11 | 9.750 | 9.970 | 1,039,543 | -0.01(-0.10%) |
Feb 18, 2016 | 9.810 | 10.10 | 9.810 | 9.980 | 954,537 | +0.14(+1.42%) |
Feb 17, 2016 | 10.05 | 10.14 | 9.690 | 9.840 | 2,046,552 | -0.09(-0.91%) |
Feb 16, 2016 | 9.750 | 10.25 | 9.520 | 9.930 | 3,491,829 | +0.63(+6.77%) |
Feb 12, 2016 | 9.700 | 9.300 | 9.300 | 9.300 | 8,306,900 | +0.68(+7.89%) |
Feb 11, 2016 | 8.400 | 8.810 | 8.320 | 8.620 | 1,085,516 | -0.26(-2.93%) |
Feb 10, 2016 | 8.760 | 9.060 | 8.630 | 8.880 | 1,411,898 | +0.26(+3.02%) |
Feb 09, 2016 | 8.270 | 8.720 | 8.220 | 8.620 | 1,799,439 | +0.25(+2.99%) |
Feb 08, 2016 | 8.500 | 8.610 | 8.340 | 8.370 | 1,142,523 | -0.26(-3.01%) |
Feb 05, 2016 | 8.950 | 9.000 | 8.560 | 8.630 | 1,872,034 | -0.27(-3.03%) |
Feb 04, 2016 | 8.430 | 8.977 | 8.330 | 8.900 | 1,042,983 | +0.47(+5.58%) |
Feb 03, 2016 | 8.400 | 8.600 | 8.061 | 8.430 | 1,235,936 | -0.04(-0.47%) |
Feb 02, 2016 | 8.670 | 8.730 | 8.450 | 8.470 | 663,241 | -0.29(-3.31%) |
Feb 01, 2016 | 8.790 | 8.860 | 8.600 | 8.760 | 865,385 | -0.01(-0.11%) |
Jan 29, 2016 | 8.700 | 9.010 | 8.580 | 8.770 | 1,986,762 | +0.03(+0.34%) |
Jan 28, 2016 | 9.130 | 9.260 | 8.650 | 8.740 | 1,202,192 | -0.31(-3.43%) |
Jan 27, 2016 | 9.410 | 9.500 | 8.880 | 9.050 | 1,347,188 | -0.49(-5.14%) |
Jan 26, 2016 | 9.780 | 9.900 | 9.540 | 9.540 | 756,604 | -0.27(-2.75%) |
Jan 25, 2016 | 9.870 | 10.08 | 9.700 | 9.810 | 737,467 | -0.04(-0.41%) |
Jan 22, 2016 | 10.35 | 10.65 | 9.750 | 9.850 | 1,128,922 | -0.17(-1.70%) |
Jan 21, 2016 | 9.570 | 10.18 | 9.430 | 10.02 | 1,381,995 | +0.53(+5.58%) |
Jan 20, 2016 | 9.190 | 9.570 | 8.265 | 9.490 | 3,751,354 | +0.02(+0.21%) |
Jan 19, 2016 | 10.33 | 10.47 | 9.050 | 9.470 | 2,742,195 | -0.80(-7.79%) |
Jan 15, 2016 | 10.62 | 10.27 | 10.27 | 10.27 | 1,203,700 | -0.55(-5.08%) |
Jan 14, 2016 | 11.51 | 11.64 | 10.79 | 10.82 | 1,603,584 | -0.79(-6.80%) |
Jan 13, 2016 | 12.06 | 12.17 | 11.08 | 11.61 | 2,094,722 | -0.48(-3.97%) |
Jan 12, 2016 | 11.94 | 12.22 | 11.71 | 12.09 | 2,135,659 | +0.25(+2.11%) |
Jan 11, 2016 | 11.43 | 11.87 | 11.40 | 11.84 | 1,676,890 | +0.53(+4.69%) |
Jan 08, 2016 | 11.25 | 11.54 | 11.20 | 11.31 | 587,311 | +0.15(+1.34%) |
Jan 07, 2016 | 11.13 | 11.37 | 11.00 | 11.16 | 1,634,490 | -0.36(-3.12%) |
Jan 06, 2016 | 11.50 | 11.64 | 11.02 | 11.52 | 1,850,671 | +0.01(+0.09%) |
Jan 05, 2016 | 12.20 | 12.34 | 11.50 | 11.51 | 2,350,954 | -0.65(-5.35%) |
Jan 04, 2016 | 12.75 | 12.90 | 12.05 | 12.16 | 2,749,803 | -0.93(-7.10%) |
Dec 31, 2015 | 12.70 | 13.09 | 13.09 | 13.09 | 2,462,300 | +0.31(+2.43%) |
Dec 30, 2015 | 12.66 | 12.83 | 12.53 | 12.78 | 939,321 | +0.04(+0.31%) |
Dec 29, 2015 | 12.83 | 12.83 | 12.50 | 12.74 | 852,295 | -0.09(-0.70%) |
Dec 28, 2015 | 12.60 | 12.84 | 12.49 | 12.83 | 1,622,148 | +0.23(+1.83%) |
Dec 24, 2015 | 12.59 | 12.60 | 12.60 | 12.60 | 318,500 | +0.10(+0.80%) |
Dec 23, 2015 | 12.41 | 12.66 | 12.31 | 12.50 | 512,122 | +0.04(+0.32%) |
Dec 22, 2015 | 12.32 | 12.46 | 12.12 | 12.46 | 502,337 | +0.22(+1.80%) |
Dec 21, 2015 | 12.37 | 12.48 | 12.03 | 12.24 | 704,399 | -0.10(-0.81%) |
Dec 18, 2015 | 12.40 | 12.58 | 12.10 | 12.34 | 1,608,918 | +0.02(+0.16%) |
Dec 17, 2015 | 12.30 | 12.50 | 12.26 | 12.32 | 618,356 | +0.05(+0.41%) |
Dec 16, 2015 | 12.55 | 12.80 | 12.13 | 12.27 | 1,588,335 | -0.20(-1.60%) |
Dec 15, 2015 | 12.50 | 12.70 | 12.30 | 12.47 | 1,257,336 | +0.14(+1.14%) |
Dec 14, 2015 | 12.20 | 12.40 | 11.87 | 12.33 | 2,163,733 | +0.38(+3.18%) |
Dec 11, 2015 | 12.00 | 12.02 | 11.90 | 11.95 | 882,507 | -0.10(-0.83%) |
Dec 10, 2015 | 12.00 | 12.13 | 11.91 | 12.05 | 709,202 | +0.06(+0.50%) |
Dec 09, 2015 | 12.00 | 12.24 | 11.90 | 11.99 | 1,075,763 | -0.13(-1.07%) |
Dec 08, 2015 | 12.36 | 12.44 | 12.03 | 12.12 | 1,047,684 | -0.24(-1.94%) |
Dec 07, 2015 | 12.14 | 12.60 | 12.10 | 12.36 | 2,659,554 | +0.32(+2.66%) |
Dec 04, 2015 | 11.95 | 12.04 | 11.80 | 12.04 | 1,331,595 | +0.12(+1.01%) |
Dec 03, 2015 | 12.04 | 12.25 | 11.91 | 11.92 | 1,430,190 | -0.01(-0.08%) |
Dec 02, 2015 | 11.97 | 12.15 | 11.90 | 11.93 | 1,708,251 | +0.02(+0.17%) |