Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.460 | 10.20 | 9.320 | 10.16 | 374,701 | +0.69(+7.29%) |
Feb 26, 2016 | 9.670 | 9.710 | 9.310 | 9.470 | 236,299 | -0.14(-1.46%) |
Feb 25, 2016 | 9.520 | 9.730 | 9.140 | 9.610 | 243,155 | +0.13(+1.37%) |
Feb 24, 2016 | 9.420 | 9.620 | 9.040 | 9.480 | 266,233 | -0.13(-1.35%) |
Feb 23, 2016 | 9.380 | 10.29 | 9.130 | 9.610 | 1,816,134 | +0.35(+3.78%) |
Feb 22, 2016 | 8.870 | 9.520 | 8.870 | 9.260 | 572,893 | +0.48(+5.47%) |
Feb 19, 2016 | 9.260 | 9.530 | 8.600 | 8.780 | 622,723 | -0.56(-6.00%) |
Feb 18, 2016 | 9.090 | 9.470 | 8.780 | 9.340 | 701,221 | +0.27(+2.98%) |
Feb 17, 2016 | 8.540 | 9.130 | 8.420 | 9.070 | 954,527 | +0.59(+6.96%) |
Feb 16, 2016 | 8.320 | 8.510 | 7.820 | 8.480 | 441,763 | +0.27(+3.29%) |
Feb 12, 2016 | 8.350 | 8.210 | 8.210 | 8.210 | 478,100 | -0.14(-1.68%) |
Feb 11, 2016 | 7.870 | 8.480 | 7.749 | 8.350 | 743,717 | +0.48(+6.10%) |
Feb 10, 2016 | 8.350 | 8.775 | 7.860 | 7.870 | 726,089 | -0.43(-5.18%) |
Feb 09, 2016 | 8.590 | 8.590 | 7.630 | 8.300 | 799,484 | -0.22(-2.58%) |
Feb 08, 2016 | 8.140 | 8.630 | 7.750 | 8.520 | 1,176,949 | +0.19(+2.28%) |
Feb 05, 2016 | 8.000 | 8.500 | 7.920 | 8.330 | 1,268,359 | +0.41(+5.18%) |
Feb 04, 2016 | 7.430 | 8.570 | 7.080 | 7.920 | 2,036,822 | +0.39(+5.18%) |
Feb 03, 2016 | 6.830 | 7.750 | 6.500 | 7.530 | 5,448,405 | +2.00(+36.17%) |
Feb 02, 2016 | 6.270 | 6.390 | 5.200 | 5.530 | 2,142,156 | -0.88(-13.73%) |
Feb 01, 2016 | 6.060 | 6.630 | 5.870 | 6.410 | 935,390 | +0.33(+5.43%) |
Jan 29, 2016 | 6.080 | 6.340 | 5.880 | 6.080 | 732,529 | +0.02(+0.33%) |
Jan 28, 2016 | 6.410 | 6.450 | 6.050 | 6.060 | 542,904 | -0.17(-2.73%) |
Jan 27, 2016 | 6.460 | 6.760 | 6.190 | 6.230 | 491,288 | -0.31(-4.74%) |
Jan 26, 2016 | 6.480 | 6.700 | 6.410 | 6.540 | 463,938 | +0.14(+2.19%) |
Jan 25, 2016 | 6.740 | 6.870 | 6.390 | 6.400 | 480,175 | -0.40(-5.88%) |
Jan 22, 2016 | 6.720 | 7.040 | 6.410 | 6.800 | 579,700 | +0.20(+3.03%) |
Jan 21, 2016 | 6.030 | 6.935 | 5.860 | 6.600 | 1,136,369 | +0.57(+9.45%) |
Jan 20, 2016 | 6.500 | 6.510 | 5.800 | 6.030 | 1,387,148 | -0.63(-9.46%) |
Jan 19, 2016 | 7.240 | 7.310 | 6.595 | 6.660 | 626,186 | -0.57(-7.88%) |
Jan 15, 2016 | 7.460 | 7.230 | 7.230 | 7.230 | 631,400 | -0.41(-5.37%) |
Jan 14, 2016 | 7.840 | 7.960 | 7.360 | 7.640 | 738,457 | -0.20(-2.55%) |
Jan 13, 2016 | 8.070 | 8.310 | 7.280 | 7.840 | 1,368,478 | -0.23(-2.85%) |
Jan 12, 2016 | 10.02 | 10.50 | 7.550 | 8.070 | 2,612,065 | -2.41(-23.00%) |
Jan 11, 2016 | 10.46 | 10.58 | 10.27 | 10.48 | 257,155 | +0.09(+0.87%) |
Jan 08, 2016 | 11.46 | 11.50 | 10.18 | 10.39 | 500,753 | -1.13(-9.81%) |
Jan 07, 2016 | 11.19 | 12.30 | 10.97 | 11.52 | 563,496 | +0.06(+0.52%) |
Jan 06, 2016 | 12.09 | 12.26 | 10.79 | 11.46 | 560,663 | -0.84(-6.83%) |
Jan 05, 2016 | 12.60 | 13.09 | 11.68 | 12.30 | 603,056 | -0.20(-1.60%) |
Jan 04, 2016 | 11.99 | 12.90 | 11.90 | 12.50 | 399,781 | +0.21(+1.71%) |
Dec 31, 2015 | 12.35 | 12.29 | 12.29 | 12.29 | 202,200 | -0.12(-0.97%) |
Dec 30, 2015 | 12.22 | 12.59 | 12.18 | 12.41 | 192,373 | +0.08(+0.65%) |
Dec 29, 2015 | 12.31 | 12.80 | 11.93 | 12.33 | 282,646 | +0.12(+0.98%) |
Dec 28, 2015 | 12.32 | 12.46 | 11.99 | 12.21 | 162,378 | -0.22(-1.77%) |
Dec 24, 2015 | 12.71 | 12.43 | 12.43 | 12.43 | 80,000 | -0.29(-2.28%) |
Dec 23, 2015 | 12.88 | 12.99 | 12.50 | 12.72 | 227,443 | -0.07(-0.55%) |
Dec 22, 2015 | 12.80 | 13.05 | 12.58 | 12.79 | 418,555 | +0.02(+0.16%) |
Dec 21, 2015 | 12.25 | 12.96 | 12.04 | 12.77 | 346,063 | +0.60(+4.93%) |
Dec 18, 2015 | 12.17 | 12.43 | 12.04 | 12.17 | 450,347 | +0.00(+0.00%) |
Dec 17, 2015 | 12.96 | 12.97 | 11.60 | 12.17 | 474,941 | -0.78(-6.02%) |
Dec 16, 2015 | 12.47 | 13.40 | 12.33 | 12.95 | 367,873 | +0.51(+4.10%) |
Dec 15, 2015 | 12.46 | 12.69 | 12.32 | 12.44 | 480,495 | +0.13(+1.06%) |
Dec 14, 2015 | 12.38 | 12.81 | 12.24 | 12.31 | 330,587 | -0.06(-0.49%) |
Dec 11, 2015 | 11.90 | 12.43 | 11.85 | 12.37 | 264,196 | +0.31(+2.57%) |
Dec 10, 2015 | 11.92 | 12.15 | 11.79 | 12.06 | 205,224 | +0.10(+0.84%) |
Dec 09, 2015 | 11.42 | 12.04 | 11.38 | 11.96 | 245,015 | +0.44(+3.82%) |
Dec 08, 2015 | 11.56 | 11.61 | 11.35 | 11.52 | 260,171 | -0.16(-1.37%) |
Dec 07, 2015 | 11.65 | 11.95 | 11.40 | 11.68 | 236,421 | -0.03(-0.26%) |
Dec 04, 2015 | 10.91 | 11.73 | 10.76 | 11.71 | 363,347 | +0.82(+7.53%) |
Dec 03, 2015 | 11.22 | 11.66 | 10.70 | 10.89 | 354,043 | -0.37(-3.29%) |
Dec 02, 2015 | 10.53 | 11.34 | 10.49 | 11.26 | 362,087 | +0.82(+7.85%) |