Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.41 | 10.72 | 10.34 | 10.68 | 246,437 | +0.28(+2.69%) |
Feb 26, 2016 | 10.28 | 10.54 | 9.990 | 10.40 | 215,807 | +0.19(+1.86%) |
Feb 25, 2016 | 10.43 | 10.46 | 10.12 | 10.21 | 187,438 | -0.21(-2.02%) |
Feb 24, 2016 | 10.25 | 10.46 | 9.960 | 10.42 | 272,291 | +0.07(+0.68%) |
Feb 23, 2016 | 10.52 | 10.69 | 10.35 | 10.35 | 227,064 | -0.24(-2.27%) |
Feb 22, 2016 | 10.28 | 10.70 | 10.18 | 10.59 | 349,918 | +0.39(+3.82%) |
Feb 19, 2016 | 10.38 | 10.54 | 10.07 | 10.20 | 215,088 | -0.18(-1.73%) |
Feb 18, 2016 | 10.29 | 10.42 | 10.04 | 10.38 | 174,048 | +0.07(+0.68%) |
Feb 17, 2016 | 10.29 | 10.49 | 10.26 | 10.31 | 266,100 | +0.11(+1.08%) |
Feb 16, 2016 | 10.03 | 10.28 | 9.780 | 10.20 | 342,066 | +0.25(+2.51%) |
Feb 12, 2016 | 9.940 | 9.950 | 9.950 | 9.950 | 184,800 | +0.04(+0.40%) |
Feb 11, 2016 | 9.810 | 10.01 | 9.660 | 9.910 | 171,097 | -0.09(-0.90%) |
Feb 10, 2016 | 10.07 | 10.38 | 9.990 | 10.00 | 259,934 | +0.02(+0.20%) |
Feb 09, 2016 | 10.14 | 10.14 | 9.800 | 9.980 | 424,319 | -0.20(-1.96%) |
Feb 08, 2016 | 10.39 | 10.40 | 10.03 | 10.18 | 487,699 | -0.27(-2.58%) |
Feb 05, 2016 | 10.68 | 10.80 | 10.38 | 10.45 | 276,707 | -0.28(-2.61%) |
Feb 04, 2016 | 10.25 | 10.90 | 10.24 | 10.73 | 387,565 | +0.47(+4.58%) |
Feb 03, 2016 | 10.85 | 10.85 | 9.800 | 10.26 | 344,354 | -0.48(-4.47%) |
Feb 02, 2016 | 10.86 | 10.98 | 10.62 | 10.74 | 347,343 | -0.26(-2.36%) |
Feb 01, 2016 | 11.08 | 11.18 | 10.68 | 11.00 | 324,187 | -0.02(-0.18%) |
Jan 29, 2016 | 10.64 | 11.03 | 10.62 | 11.02 | 407,209 | +0.40(+3.77%) |
Jan 28, 2016 | 10.27 | 10.65 | 10.15 | 10.62 | 283,795 | +0.48(+4.73%) |
Jan 27, 2016 | 10.12 | 10.36 | 10.00 | 10.14 | 339,421 | +0.04(+0.40%) |
Jan 26, 2016 | 10.04 | 10.11 | 9.850 | 10.10 | 334,672 | +0.11(+1.10%) |
Jan 25, 2016 | 10.29 | 10.48 | 9.910 | 9.990 | 415,875 | -0.37(-3.57%) |
Jan 22, 2016 | 10.24 | 10.42 | 10.04 | 10.36 | 220,682 | +0.25(+2.47%) |
Jan 21, 2016 | 9.710 | 10.32 | 9.600 | 10.11 | 302,556 | +0.48(+4.98%) |
Jan 20, 2016 | 9.290 | 9.810 | 9.280 | 9.630 | 457,132 | +0.28(+2.99%) |
Jan 19, 2016 | 9.220 | 10.04 | 9.150 | 9.350 | 696,837 | +0.21(+2.30%) |
Jan 15, 2016 | 8.840 | 9.140 | 9.140 | 9.140 | 522,300 | +0.03(+0.33%) |
Jan 14, 2016 | 8.780 | 9.180 | 8.770 | 9.110 | 505,784 | +0.38(+4.35%) |
Jan 13, 2016 | 8.870 | 9.080 | 8.540 | 8.730 | 641,437 | -0.14(-1.58%) |
Jan 12, 2016 | 8.960 | 9.210 | 8.750 | 8.870 | 601,346 | -0.06(-0.67%) |
Jan 11, 2016 | 9.060 | 9.330 | 8.840 | 8.930 | 427,897 | -0.10(-1.11%) |
Jan 08, 2016 | 9.220 | 9.400 | 9.030 | 9.030 | 507,828 | -0.11(-1.20%) |
Jan 07, 2016 | 9.300 | 9.500 | 9.100 | 9.140 | 386,788 | -0.35(-3.69%) |
Jan 06, 2016 | 9.450 | 9.620 | 9.440 | 9.490 | 287,226 | -0.13(-1.35%) |
Jan 05, 2016 | 9.660 | 9.750 | 9.400 | 9.620 | 415,579 | +0.05(+0.52%) |
Jan 04, 2016 | 9.780 | 9.820 | 9.550 | 9.570 | 506,629 | -0.38(-3.82%) |
Dec 31, 2015 | 10.00 | 9.950 | 9.950 | 9.950 | 172,000 | -0.15(-1.49%) |
Dec 30, 2015 | 10.09 | 10.23 | 10.00 | 10.10 | 125,919 | -0.03(-0.30%) |
Dec 29, 2015 | 10.01 | 10.13 | 9.960 | 10.13 | 177,469 | +0.07(+0.70%) |
Dec 28, 2015 | 10.15 | 10.28 | 9.910 | 10.06 | 229,090 | -0.10(-0.98%) |
Dec 24, 2015 | 9.930 | 10.16 | 10.16 | 10.16 | 99,900 | +0.23(+2.32%) |
Dec 23, 2015 | 9.610 | 10.00 | 9.610 | 9.930 | 227,237 | +0.27(+2.80%) |
Dec 22, 2015 | 9.750 | 9.930 | 9.648 | 9.660 | 309,061 | -0.10(-1.02%) |
Dec 21, 2015 | 10.10 | 10.10 | 9.660 | 9.760 | 345,612 | -0.26(-2.59%) |
Dec 18, 2015 | 9.710 | 10.30 | 9.680 | 10.02 | 1,798,754 | +0.39(+4.05%) |
Dec 17, 2015 | 9.420 | 9.670 | 9.260 | 9.630 | 429,516 | +0.28(+2.99%) |
Dec 16, 2015 | 9.080 | 9.420 | 8.960 | 9.350 | 477,360 | +0.33(+3.66%) |
Dec 15, 2015 | 9.050 | 9.100 | 8.830 | 9.020 | 802,811 | -0.01(-0.11%) |
Dec 14, 2015 | 9.000 | 9.300 | 8.750 | 9.030 | 982,519 | +0.33(+3.79%) |
Dec 11, 2015 | 8.550 | 8.720 | 8.430 | 8.700 | 1,021,729 | -0.06(-0.68%) |
Dec 10, 2015 | 8.950 | 9.030 | 8.600 | 8.760 | 673,992 | -0.23(-2.56%) |
Dec 09, 2015 | 9.310 | 9.330 | 8.150 | 8.990 | 2,196,463 | -0.32(-3.44%) |
Dec 08, 2015 | 10.95 | 11.31 | 9.110 | 9.310 | 2,826,427 | -3.49(-27.27%) |
Dec 07, 2015 | 12.86 | 13.37 | 12.72 | 12.80 | 357,100 | -0.17(-1.31%) |
Dec 04, 2015 | 13.98 | 14.19 | 12.92 | 12.97 | 657,568 | -1.03(-7.36%) |
Dec 03, 2015 | 14.72 | 14.88 | 13.84 | 14.00 | 429,683 | -0.72(-4.89%) |
Dec 02, 2015 | 14.49 | 15.05 | 14.38 | 14.72 | 208,927 | +0.25(+1.73%) |