Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.470 | 9.472 | 9.417 | 9.441 | 5,937 | -0.05(-0.51%) |
Feb 26, 2016 | 9.536 | 9.537 | 9.489 | 9.489 | 1,928 | +0.12(+1.29%) |
Feb 25, 2016 | 9.408 | 9.408 | 9.336 | 9.368 | 8,979 | -0.46(-4.68%) |
Feb 24, 2016 | 9.683 | 9.828 | 9.674 | 9.828 | 8,245 | +0.18(+1.84%) |
Feb 23, 2016 | 9.747 | 9.747 | 9.650 | 9.650 | 4,418 | -0.33(-3.29%) |
Feb 22, 2016 | 9.917 | 9.979 | 9.904 | 9.979 | 2,147 | +0.30(+3.15%) |
Feb 19, 2016 | 9.666 | 9.715 | 9.649 | 9.674 | 36,421 | -0.00(-0.04%) |
Feb 18, 2016 | 9.707 | 9.707 | 9.679 | 9.679 | 2,208 | -0.17(-1.68%) |
Feb 17, 2016 | 9.683 | 9.852 | 9.683 | 9.844 | 19,100 | +0.18(+1.90%) |
Feb 16, 2016 | 9.634 | 9.660 | 9.594 | 9.660 | 6,271 | +0.66(+7.37%) |
Feb 11, 2016 | 9.053 | 8.997 | 8.997 | 8.997 | 9,047 | -0.28(-3.06%) |
Feb 10, 2016 | 9.281 | 9.281 | 9.281 | 9.281 | 132 | +0.14(+1.57%) |
Feb 09, 2016 | 9.182 | 9.182 | 9.138 | 9.138 | 939 | -0.03(-0.31%) |
Feb 08, 2016 | 9.231 | 9.279 | 9.150 | 9.166 | 5,870 | -0.27(-2.91%) |
Feb 05, 2016 | 9.441 | 9.441 | 9.441 | 9.441 | 1,366 | -0.08(-0.85%) |
Feb 04, 2016 | 9.457 | 9.521 | 9.457 | 9.521 | 13,526 | +0.11(+1.20%) |
Feb 03, 2016 | 9.319 | 9.408 | 9.303 | 9.408 | 6,502 | +0.17(+1.80%) |
Feb 02, 2016 | 9.303 | 9.336 | 9.242 | 9.242 | 6,411 | +0.10(+1.09%) |
Feb 01, 2016 | 9.182 | 9.215 | 9.142 | 9.142 | 16,096 | -0.37(-3.90%) |
Jan 29, 2016 | 9.465 | 9.513 | 9.457 | 9.513 | 20,025 | +0.31(+3.35%) |
Jan 28, 2016 | 9.263 | 9.271 | 9.205 | 9.205 | 8,553 | -0.06(-0.62%) |
Jan 27, 2016 | 9.311 | 9.388 | 9.247 | 9.263 | 19,436 | -0.19(-2.05%) |
Jan 26, 2016 | 9.432 | 9.481 | 9.432 | 9.457 | 21,911 | -0.23(-2.33%) |
Jan 25, 2016 | 9.755 | 9.757 | 9.683 | 9.683 | 13,990 | -0.22(-2.20%) |
Jan 22, 2016 | 9.852 | 9.926 | 9.852 | 9.900 | 15,149 | +0.04(+0.41%) |
Jan 21, 2016 | 9.828 | 9.917 | 9.828 | 9.860 | 7,752 | -0.14(-1.37%) |
Jan 20, 2016 | 9.828 | 9.997 | 9.715 | 9.997 | 48,956 | -0.15(-1.43%) |
Jan 19, 2016 | 10.18 | 10.18 | 10.11 | 10.14 | 20,745 | +0.31(+3.12%) |
Jan 15, 2016 | 9.860 | 9.836 | 9.836 | 9.836 | 5,205 | -0.44(-4.24%) |
Jan 14, 2016 | 10.06 | 10.30 | 10.06 | 10.27 | 22,557 | +0.34(+3.41%) |
Jan 13, 2016 | 10.05 | 10.06 | 9.933 | 9.933 | 3,309 | -0.28(-2.76%) |
Jan 12, 2016 | 10.32 | 10.38 | 10.17 | 10.22 | 26,130 | +0.07(+0.72%) |
Jan 11, 2016 | 10.25 | 10.25 | 10.13 | 10.14 | 10,824 | -0.15(-1.41%) |
Jan 08, 2016 | 10.36 | 10.39 | 10.26 | 10.29 | 21,723 | +0.10(+1.03%) |
Jan 07, 2016 | 10.26 | 10.52 | 10.16 | 10.18 | 16,717 | -0.58(-5.40%) |
Jan 06, 2016 | 10.77 | 10.78 | 10.73 | 10.76 | 6,516 | -0.08(-0.74%) |
Jan 05, 2016 | 10.88 | 10.88 | 10.80 | 10.84 | 10,973 | +0.25(+2.36%) |
Jan 04, 2016 | 10.54 | 10.93 | 10.50 | 10.59 | 54,333 | -0.89(-7.73%) |
Dec 31, 2015 | 11.56 | 11.48 | 11.48 | 11.48 | 32,222 | -0.02(-0.14%) |
Dec 30, 2015 | 11.57 | 11.59 | 11.50 | 11.50 | 32,752 | -0.08(-0.73%) |
Dec 29, 2015 | 11.65 | 11.65 | 11.56 | 11.58 | 37,643 | +0.01(+0.10%) |
Dec 28, 2015 | 11.38 | 11.59 | 11.38 | 11.57 | 27,548 | -0.40(-3.30%) |
Dec 24, 2015 | 11.94 | 11.97 | 11.97 | 11.97 | 38,047 | -0.05(-0.40%) |
Dec 23, 2015 | 11.98 | 12.07 | 11.96 | 12.01 | 42,262 | -0.09(-0.73%) |
Dec 22, 2015 | 12.06 | 12.12 | 12.06 | 12.10 | 16,443 | +0.04(+0.33%) |
Dec 21, 2015 | 12.00 | 12.09 | 11.94 | 12.06 | 105,982 | +0.38(+3.25%) |
Dec 18, 2015 | 11.63 | 11.72 | 11.45 | 11.68 | 1,268,857 | +0.31(+2.73%) |
Dec 17, 2015 | 11.59 | 11.59 | 11.34 | 11.37 | 267,841 | -0.17(-1.44%) |
Dec 16, 2015 | 11.38 | 11.58 | 11.33 | 11.54 | 67,358 | +0.19(+1.64%) |
Dec 15, 2015 | 11.41 | 11.46 | 11.35 | 11.35 | 48,614 | -0.13(-1.14%) |
Dec 14, 2015 | 11.30 | 11.48 | 11.30 | 11.48 | 114,293 | +0.48(+4.39%) |
Dec 11, 2015 | 11.07 | 11.08 | 10.97 | 11.00 | 36,193 | -0.21(-1.91%) |
Dec 10, 2015 | 11.24 | 11.24 | 11.17 | 11.21 | 26,372 | -0.03(-0.25%) |
Dec 09, 2015 | 11.27 | 11.34 | 11.24 | 11.24 | 37,544 | -0.03(-0.31%) |
Dec 08, 2015 | 11.15 | 11.31 | 11.15 | 11.28 | 39,651 | -0.11(-0.97%) |
Dec 07, 2015 | 11.49 | 11.49 | 11.37 | 11.39 | 84,237 | -0.28(-2.43%) |
Dec 04, 2015 | 11.54 | 11.68 | 11.51 | 11.67 | 49,959 | -0.03(-0.24%) |
Dec 03, 2015 | 11.75 | 11.75 | 11.70 | 11.70 | 52,770 | +0.03(+0.24%) |
Dec 02, 2015 | 11.68 | 11.81 | 11.66 | 11.67 | 69,308 | +0.46(+4.06%) |