Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.470 | 9.640 | 9.420 | 9.510 | 459,433 | +0.05(+0.53%) |
Feb 26, 2016 | 9.780 | 9.810 | 9.420 | 9.460 | 266,922 | -0.17(-1.77%) |
Feb 25, 2016 | 9.400 | 9.650 | 9.360 | 9.630 | 309,576 | +0.29(+3.10%) |
Feb 24, 2016 | 9.130 | 9.340 | 9.030 | 9.340 | 383,509 | +0.09(+0.97%) |
Feb 23, 2016 | 9.270 | 9.320 | 9.120 | 9.250 | 293,542 | -0.03(-0.32%) |
Feb 22, 2016 | 9.220 | 9.380 | 9.200 | 9.280 | 294,419 | +0.11(+1.20%) |
Feb 19, 2016 | 9.170 | 9.290 | 9.100 | 9.170 | 463,327 | -0.01(-0.11%) |
Feb 18, 2016 | 9.250 | 9.250 | 8.970 | 9.180 | 525,657 | -0.08(-0.86%) |
Feb 17, 2016 | 9.120 | 9.420 | 9.050 | 9.260 | 494,705 | +0.28(+3.12%) |
Feb 16, 2016 | 8.810 | 9.040 | 8.750 | 8.980 | 350,948 | +0.17(+1.93%) |
Feb 12, 2016 | 8.850 | 8.810 | 8.810 | 8.810 | 303,500 | +0.00(+0.00%) |
Feb 11, 2016 | 8.870 | 8.900 | 8.700 | 8.810 | 208,834 | -0.12(-1.34%) |
Feb 10, 2016 | 8.860 | 9.088 | 8.840 | 8.930 | 490,469 | +0.10(+1.13%) |
Feb 09, 2016 | 9.050 | 9.160 | 8.780 | 8.830 | 421,490 | -0.35(-3.81%) |
Feb 08, 2016 | 9.120 | 9.240 | 8.880 | 9.180 | 332,403 | +0.02(+0.22%) |
Feb 05, 2016 | 9.300 | 9.340 | 9.160 | 9.160 | 393,171 | -0.17(-1.82%) |
Feb 04, 2016 | 9.390 | 9.440 | 9.310 | 9.330 | 286,886 | -0.07(-0.74%) |
Feb 03, 2016 | 9.520 | 9.680 | 9.310 | 9.400 | 300,456 | -0.08(-0.84%) |
Feb 02, 2016 | 9.530 | 9.530 | 9.335 | 9.480 | 288,769 | -0.12(-1.25%) |
Feb 01, 2016 | 9.660 | 9.690 | 9.220 | 9.600 | 270,593 | -0.16(-1.64%) |
Jan 29, 2016 | 9.490 | 9.760 | 9.450 | 9.760 | 568,329 | +0.30(+3.17%) |
Jan 28, 2016 | 9.460 | 9.550 | 9.390 | 9.460 | 247,659 | +0.07(+0.75%) |
Jan 27, 2016 | 9.640 | 9.660 | 9.350 | 9.390 | 250,872 | -0.30(-3.10%) |
Jan 26, 2016 | 9.400 | 9.690 | 9.360 | 9.690 | 348,255 | +0.33(+3.53%) |
Jan 25, 2016 | 9.490 | 9.550 | 9.300 | 9.360 | 338,226 | -0.13(-1.37%) |
Jan 22, 2016 | 9.320 | 9.560 | 9.290 | 9.490 | 462,492 | +0.21(+2.26%) |
Jan 21, 2016 | 9.430 | 9.580 | 9.250 | 9.280 | 326,573 | -0.10(-1.07%) |
Jan 20, 2016 | 9.530 | 9.570 | 9.060 | 9.380 | 478,963 | -0.47(-4.77%) |
Jan 19, 2016 | 9.830 | 9.980 | 9.500 | 9.850 | 384,244 | -0.08(-0.81%) |
Jan 15, 2016 | 9.900 | 9.930 | 9.930 | 9.930 | 462,000 | -0.14(-1.39%) |
Jan 14, 2016 | 9.880 | 10.09 | 9.770 | 10.07 | 479,353 | +0.22(+2.23%) |
Jan 13, 2016 | 10.00 | 10.09 | 9.770 | 9.850 | 279,743 | -0.15(-1.50%) |
Jan 12, 2016 | 10.24 | 10.43 | 9.920 | 10.00 | 374,303 | -0.19(-1.86%) |
Jan 11, 2016 | 9.930 | 10.29 | 9.930 | 10.19 | 435,499 | +0.25(+2.52%) |
Jan 08, 2016 | 10.02 | 10.15 | 9.920 | 9.940 | 355,273 | -0.15(-1.49%) |
Jan 07, 2016 | 10.44 | 10.44 | 10.09 | 10.09 | 244,307 | -0.35(-3.35%) |
Jan 06, 2016 | 10.37 | 10.57 | 10.37 | 10.44 | 331,591 | -0.04(-0.38%) |
Jan 05, 2016 | 10.30 | 10.52 | 10.24 | 10.48 | 240,758 | +0.20(+1.95%) |
Jan 04, 2016 | 10.22 | 10.28 | 10.07 | 10.28 | 334,893 | -0.07(-0.68%) |
Dec 31, 2015 | 10.41 | 10.35 | 10.35 | 10.35 | 307,300 | -0.06(-0.58%) |
Dec 30, 2015 | 10.47 | 10.52 | 10.37 | 10.41 | 187,699 | -0.11(-1.05%) |
Dec 29, 2015 | 10.41 | 10.52 | 10.36 | 10.52 | 353,667 | +0.10(+0.96%) |
Dec 28, 2015 | 10.26 | 10.42 | 10.20 | 10.42 | 360,310 | +0.12(+1.17%) |
Dec 24, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 177,000 | +0.06(+0.59%) |
Dec 23, 2015 | 10.34 | 10.34 | 10.18 | 10.24 | 376,982 | -0.04(-0.39%) |
Dec 22, 2015 | 10.27 | 10.37 | 10.24 | 10.28 | 517,376 | +0.02(+0.19%) |
Dec 21, 2015 | 10.41 | 10.41 | 10.15 | 10.26 | 569,429 | +0.00(+0.00%) |
Dec 18, 2015 | 10.10 | 10.29 | 10.03 | 10.26 | 1,852,140 | +0.17(+1.68%) |
Dec 17, 2015 | 10.13 | 10.13 | 10.03 | 10.09 | 353,325 | -0.04(-0.39%) |
Dec 16, 2015 | 9.890 | 10.14 | 9.850 | 10.13 | 421,478 | +0.24(+2.43%) |
Dec 15, 2015 | 9.550 | 9.890 | 9.550 | 9.890 | 367,206 | +0.35(+3.67%) |
Dec 14, 2015 | 9.700 | 9.810 | 9.445 | 9.540 | 453,056 | -0.14(-1.45%) |
Dec 11, 2015 | 9.620 | 9.730 | 9.600 | 9.680 | 507,501 | -0.12(-1.22%) |
Dec 10, 2015 | 9.850 | 9.950 | 9.770 | 9.800 | 316,102 | +0.03(+0.31%) |
Dec 09, 2015 | 9.820 | 9.950 | 9.700 | 9.770 | 215,158 | -0.06(-0.61%) |
Dec 08, 2015 | 9.870 | 9.950 | 9.800 | 9.830 | 245,417 | -0.06(-0.61%) |
Dec 07, 2015 | 10.02 | 10.02 | 9.790 | 9.890 | 311,494 | -0.11(-1.10%) |
Dec 04, 2015 | 10.03 | 10.16 | 9.970 | 10.00 | 241,884 | +0.02(+0.20%) |
Dec 03, 2015 | 10.22 | 10.22 | 9.980 | 9.980 | 373,224 | -0.19(-1.87%) |
Dec 02, 2015 | 10.43 | 10.43 | 10.16 | 10.17 | 431,448 | -0.41(-3.88%) |