Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.85 | 11.47 | 10.77 | 10.96 | 1,840,553 | +0.16(+1.48%) |
Feb 26, 2016 | 10.62 | 10.85 | 10.50 | 10.80 | 646,004 | +0.31(+2.96%) |
Feb 25, 2016 | 10.42 | 10.51 | 10.21 | 10.49 | 379,253 | +0.01(+0.10%) |
Feb 24, 2016 | 10.25 | 10.55 | 9.720 | 10.48 | 536,639 | +0.07(+0.67%) |
Feb 23, 2016 | 10.15 | 10.84 | 10.08 | 10.41 | 768,258 | +0.41(+4.10%) |
Feb 22, 2016 | 10.01 | 10.10 | 9.910 | 10.00 | 374,625 | +0.09(+0.91%) |
Feb 19, 2016 | 9.820 | 10.05 | 9.780 | 9.910 | 357,201 | +0.09(+0.92%) |
Feb 18, 2016 | 10.05 | 10.05 | 9.525 | 9.820 | 334,875 | -0.18(-1.80%) |
Feb 17, 2016 | 10.01 | 10.18 | 9.850 | 10.00 | 464,833 | +0.01(+0.10%) |
Feb 16, 2016 | 9.730 | 10.00 | 9.410 | 9.990 | 479,039 | +0.40(+4.17%) |
Feb 12, 2016 | 9.420 | 9.590 | 9.590 | 9.590 | 361,600 | +0.31(+3.34%) |
Feb 11, 2016 | 8.860 | 9.290 | 8.800 | 9.280 | 697,758 | +0.20(+2.20%) |
Feb 10, 2016 | 9.200 | 9.290 | 8.890 | 9.080 | 363,628 | +0.01(+0.11%) |
Feb 09, 2016 | 8.960 | 9.380 | 8.860 | 9.070 | 401,871 | -0.02(-0.22%) |
Feb 08, 2016 | 9.020 | 9.200 | 8.840 | 9.090 | 520,803 | -0.20(-2.15%) |
Feb 05, 2016 | 9.900 | 9.900 | 8.770 | 9.290 | 960,360 | -0.64(-6.45%) |
Feb 04, 2016 | 9.990 | 10.08 | 9.560 | 9.930 | 582,086 | -0.07(-0.70%) |
Feb 03, 2016 | 9.860 | 10.57 | 9.780 | 10.00 | 1,549,939 | +1.30(+14.94%) |
Feb 02, 2016 | 8.800 | 8.870 | 8.460 | 8.700 | 368,145 | -0.12(-1.36%) |
Feb 01, 2016 | 8.830 | 8.930 | 8.550 | 8.820 | 352,756 | -0.15(-1.67%) |
Jan 29, 2016 | 8.350 | 8.980 | 8.300 | 8.970 | 393,252 | +0.69(+8.33%) |
Jan 28, 2016 | 8.390 | 8.480 | 8.250 | 8.280 | 220,282 | +0.03(+0.36%) |
Jan 27, 2016 | 8.410 | 8.460 | 8.115 | 8.250 | 309,629 | -0.14(-1.67%) |
Jan 26, 2016 | 8.500 | 8.620 | 8.290 | 8.390 | 229,875 | +0.09(+1.08%) |
Jan 25, 2016 | 8.650 | 8.810 | 8.180 | 8.300 | 288,111 | -0.35(-4.05%) |
Jan 22, 2016 | 8.320 | 8.700 | 8.140 | 8.650 | 391,316 | +0.55(+6.79%) |
Jan 21, 2016 | 8.350 | 8.500 | 8.000 | 8.100 | 330,471 | -0.16(-1.94%) |
Jan 20, 2016 | 7.900 | 8.360 | 7.610 | 8.260 | 711,814 | +0.22(+2.74%) |
Jan 19, 2016 | 8.600 | 8.730 | 7.900 | 8.040 | 573,434 | -0.46(-5.41%) |
Jan 15, 2016 | 8.410 | 8.500 | 8.500 | 8.500 | 576,400 | -0.23(-2.63%) |
Jan 14, 2016 | 8.490 | 8.830 | 8.300 | 8.730 | 493,643 | +0.22(+2.59%) |
Jan 13, 2016 | 8.510 | 8.963 | 8.350 | 8.510 | 471,052 | +0.00(+0.00%) |
Jan 12, 2016 | 8.730 | 8.880 | 8.300 | 8.510 | 533,577 | -0.07(-0.82%) |
Jan 11, 2016 | 8.790 | 8.955 | 8.340 | 8.580 | 505,312 | -0.19(-2.17%) |
Jan 08, 2016 | 9.060 | 9.230 | 8.710 | 8.770 | 462,705 | -0.12(-1.35%) |
Jan 07, 2016 | 9.460 | 9.560 | 8.684 | 8.890 | 738,011 | -0.78(-8.07%) |
Jan 06, 2016 | 9.700 | 9.920 | 9.580 | 9.670 | 489,738 | -0.26(-2.62%) |
Jan 05, 2016 | 10.18 | 10.22 | 9.810 | 9.930 | 519,590 | -0.04(-0.40%) |
Jan 04, 2016 | 10.50 | 10.51 | 9.630 | 9.970 | 999,447 | -0.89(-8.20%) |
Dec 31, 2015 | 11.25 | 10.86 | 10.86 | 10.86 | 866,100 | -0.42(-3.72%) |
Dec 30, 2015 | 11.21 | 11.49 | 11.06 | 11.28 | 452,034 | +0.07(+0.62%) |
Dec 29, 2015 | 11.48 | 11.48 | 10.75 | 11.21 | 879,639 | -0.19(-1.67%) |
Dec 28, 2015 | 10.79 | 11.41 | 10.60 | 11.40 | 1,323,082 | +0.59(+5.46%) |
Dec 24, 2015 | 9.880 | 10.81 | 10.81 | 10.81 | 742,600 | +1.02(+10.42%) |
Dec 23, 2015 | 9.710 | 9.870 | 9.660 | 9.790 | 202,283 | +0.18(+1.87%) |
Dec 22, 2015 | 9.800 | 9.800 | 9.400 | 9.610 | 317,327 | -0.09(-0.93%) |
Dec 21, 2015 | 9.820 | 9.840 | 9.540 | 9.700 | 381,198 | +0.00(+0.00%) |
Dec 18, 2015 | 9.500 | 9.850 | 9.390 | 9.700 | 741,521 | +0.18(+1.89%) |
Dec 17, 2015 | 10.00 | 10.08 | 9.520 | 9.520 | 279,191 | -0.26(-2.66%) |
Dec 16, 2015 | 9.790 | 10.01 | 9.560 | 9.780 | 325,007 | +0.24(+2.52%) |
Dec 15, 2015 | 9.410 | 9.707 | 9.370 | 9.540 | 463,726 | +0.18(+1.92%) |
Dec 14, 2015 | 9.760 | 9.870 | 9.240 | 9.360 | 482,231 | -0.40(-4.10%) |
Dec 11, 2015 | 9.680 | 10.29 | 9.620 | 9.760 | 546,135 | +0.08(+0.83%) |
Dec 10, 2015 | 9.190 | 9.850 | 9.190 | 9.680 | 658,438 | -0.20(-2.02%) |
Dec 09, 2015 | 10.51 | 10.62 | 9.841 | 9.880 | 669,656 | -0.59(-5.64%) |
Dec 08, 2015 | 10.91 | 11.00 | 10.40 | 10.47 | 892,037 | -0.45(-4.12%) |
Dec 07, 2015 | 10.84 | 11.15 | 10.72 | 10.92 | 1,450,215 | +0.33(+3.12%) |
Dec 04, 2015 | 9.920 | 10.68 | 9.850 | 10.59 | 1,927,370 | +0.76(+7.73%) |
Dec 03, 2015 | 10.15 | 10.29 | 9.700 | 9.830 | 426,892 | -0.23(-2.29%) |
Dec 02, 2015 | 10.28 | 10.29 | 9.930 | 10.06 | 362,281 | -0.17(-1.66%) |