Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.565 | 9.842 | 9.442 | 9.702 | 403,834 | +0.13(+1.33%) |
Feb 26, 2016 | 9.516 | 9.638 | 9.452 | 9.575 | 392,676 | +0.16(+1.72%) |
Feb 25, 2016 | 9.320 | 9.565 | 9.294 | 9.413 | 521,375 | +0.13(+1.43%) |
Feb 24, 2016 | 9.001 | 9.378 | 8.878 | 9.280 | 449,679 | +0.14(+1.56%) |
Feb 23, 2016 | 9.207 | 9.308 | 8.991 | 9.138 | 449,063 | -0.11(-1.17%) |
Feb 22, 2016 | 9.305 | 9.306 | 9.127 | 9.246 | 301,020 | +0.07(+0.80%) |
Feb 19, 2016 | 9.315 | 9.339 | 9.114 | 9.172 | 525,051 | -0.16(-1.73%) |
Feb 18, 2016 | 9.192 | 9.349 | 9.138 | 9.334 | 939,227 | +0.26(+2.86%) |
Feb 17, 2016 | 8.979 | 9.208 | 8.945 | 9.074 | 836,875 | +0.24(+2.70%) |
Feb 16, 2016 | 8.420 | 8.917 | 8.347 | 8.835 | 1,197,773 | +0.57(+6.87%) |
Feb 12, 2016 | 8.148 | 8.267 | 8.267 | 8.267 | 1,455,632 | +0.19(+2.30%) |
Feb 11, 2016 | 7.718 | 8.215 | 7.718 | 8.081 | 549,553 | -0.17(-2.08%) |
Feb 10, 2016 | 8.315 | 8.396 | 8.191 | 8.253 | 419,367 | +0.00(+0.06%) |
Feb 09, 2016 | 7.885 | 8.305 | 7.880 | 8.248 | 624,106 | +0.22(+2.80%) |
Feb 08, 2016 | 8.463 | 8.487 | 7.909 | 8.024 | 638,899 | -0.60(-6.93%) |
Feb 05, 2016 | 8.616 | 8.788 | 8.558 | 8.621 | 403,029 | -0.01(-0.11%) |
Feb 04, 2016 | 8.611 | 8.749 | 8.558 | 8.630 | 572,217 | -0.02(-0.22%) |
Feb 03, 2016 | 8.668 | 8.889 | 8.501 | 8.649 | 418,705 | +0.07(+0.78%) |
Feb 02, 2016 | 8.859 | 8.883 | 8.549 | 8.582 | 490,419 | -0.41(-4.52%) |
Feb 01, 2016 | 8.812 | 8.988 | 8.707 | 8.988 | 498,822 | +0.18(+2.06%) |
Jan 29, 2016 | 8.759 | 8.859 | 8.726 | 8.807 | 591,658 | +0.10(+1.10%) |
Jan 28, 2016 | 8.955 | 9.093 | 8.707 | 8.711 | 489,029 | -0.21(-2.30%) |
Jan 27, 2016 | 9.108 | 9.203 | 8.831 | 8.917 | 582,609 | -0.19(-2.10%) |
Jan 26, 2016 | 9.136 | 9.212 | 8.898 | 9.108 | 478,935 | +0.01(+0.16%) |
Jan 25, 2016 | 9.409 | 9.466 | 9.093 | 9.093 | 1,122,464 | -0.34(-3.59%) |
Jan 22, 2016 | 9.036 | 9.452 | 8.941 | 9.432 | 457,441 | +0.55(+6.24%) |
Jan 21, 2016 | 8.678 | 9.069 | 8.616 | 8.878 | 724,922 | +0.21(+2.42%) |
Jan 20, 2016 | 8.778 | 8.845 | 8.439 | 8.668 | 1,417,793 | -0.25(-2.79%) |
Jan 19, 2016 | 9.404 | 9.444 | 8.859 | 8.917 | 901,937 | -0.37(-4.01%) |
Jan 15, 2016 | 9.366 | 9.289 | 9.289 | 9.289 | 533,299 | -0.35(-3.67%) |
Jan 14, 2016 | 9.428 | 9.700 | 9.241 | 9.643 | 759,046 | +0.19(+1.97%) |
Jan 13, 2016 | 10.12 | 10.17 | 9.313 | 9.456 | 667,903 | -0.57(-5.71%) |
Jan 12, 2016 | 9.967 | 10.11 | 9.882 | 10.03 | 339,077 | +0.19(+1.89%) |
Jan 11, 2016 | 10.36 | 10.42 | 9.815 | 9.843 | 860,259 | -0.58(-5.59%) |
Jan 08, 2016 | 10.77 | 10.91 | 10.38 | 10.43 | 400,826 | -0.30(-2.76%) |
Jan 07, 2016 | 10.77 | 10.85 | 10.67 | 10.72 | 867,450 | -0.25(-2.26%) |
Jan 06, 2016 | 10.89 | 11.07 | 10.76 | 10.97 | 382,281 | -0.06(-0.56%) |
Jan 05, 2016 | 11.24 | 11.37 | 11.03 | 11.03 | 424,005 | -0.26(-2.28%) |
Jan 04, 2016 | 11.35 | 11.45 | 11.11 | 11.29 | 683,358 | -0.10(-0.88%) |
Dec 31, 2015 | 11.71 | 11.39 | 11.39 | 11.39 | 448,917 | -0.32(-2.69%) |
Dec 30, 2015 | 11.75 | 12.00 | 11.67 | 11.71 | 587,209 | -0.09(-0.73%) |
Dec 29, 2015 | 11.76 | 11.87 | 11.65 | 11.79 | 518,253 | +0.07(+0.57%) |
Dec 28, 2015 | 11.86 | 12.05 | 11.56 | 11.72 | 509,992 | -0.15(-1.25%) |
Dec 24, 2015 | 11.94 | 11.87 | 11.87 | 11.87 | 997,711 | -0.02(-0.16%) |
Dec 23, 2015 | 11.70 | 12.01 | 11.63 | 11.89 | 395,104 | +0.27(+2.30%) |
Dec 22, 2015 | 11.46 | 11.72 | 11.46 | 11.62 | 425,554 | +0.20(+1.71%) |
Dec 21, 2015 | 11.13 | 11.55 | 11.13 | 11.43 | 593,384 | +0.31(+2.75%) |
Dec 18, 2015 | 11.08 | 11.21 | 11.08 | 11.12 | 471,055 | +0.00(+0.00%) |
Dec 17, 2015 | 11.05 | 11.33 | 11.01 | 11.12 | 698,848 | +0.06(+0.52%) |
Dec 16, 2015 | 10.57 | 11.19 | 10.54 | 11.07 | 916,694 | +0.56(+5.32%) |
Dec 15, 2015 | 10.18 | 10.62 | 10.14 | 10.51 | 1,950,139 | +0.28(+2.75%) |
Dec 14, 2015 | 10.93 | 11.10 | 10.14 | 10.23 | 1,588,911 | -0.77(-6.99%) |
Dec 11, 2015 | 11.41 | 11.55 | 10.98 | 10.99 | 613,926 | -0.62(-5.31%) |
Dec 10, 2015 | 11.20 | 11.80 | 11.11 | 11.61 | 1,579,271 | +0.28(+2.44%) |
Dec 09, 2015 | 10.98 | 11.59 | 10.98 | 11.33 | 1,150,590 | +0.25(+2.24%) |
Dec 08, 2015 | 11.05 | 11.29 | 10.55 | 11.08 | 1,763,905 | -0.31(-2.68%) |
Dec 07, 2015 | 11.60 | 11.73 | 11.31 | 11.39 | 446,112 | -0.25(-2.13%) |
Dec 04, 2015 | 11.38 | 11.71 | 11.29 | 11.64 | 711,480 | +0.22(+1.97%) |
Dec 03, 2015 | 11.18 | 11.46 | 11.03 | 11.41 | 569,388 | +0.23(+2.09%) |
Dec 02, 2015 | 11.41 | 11.58 | 11.03 | 11.18 | 1,239,582 | -0.31(-2.70%) |