Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.02 | 10.11 | 9.685 | 9.714 | 338,414 | -0.28(-2.85%) |
Feb 26, 2016 | 9.742 | 10.07 | 9.725 | 9.999 | 373,644 | -0.02(-0.23%) |
Feb 25, 2016 | 9.896 | 10.07 | 9.851 | 10.02 | 307,437 | +0.22(+2.27%) |
Feb 24, 2016 | 9.623 | 9.862 | 9.549 | 9.799 | 171,357 | +0.07(+0.70%) |
Feb 23, 2016 | 9.868 | 9.890 | 9.651 | 9.731 | 296,168 | +0.01(+0.12%) |
Feb 22, 2016 | 9.651 | 9.725 | 9.646 | 9.720 | 133,565 | +0.12(+1.25%) |
Feb 19, 2016 | 9.685 | 9.742 | 9.549 | 9.600 | 42,771 | -0.05(-0.47%) |
Feb 18, 2016 | 9.657 | 9.708 | 9.503 | 9.646 | 139,613 | +0.08(+0.83%) |
Feb 17, 2016 | 9.196 | 9.680 | 9.196 | 9.566 | 188,514 | +0.02(+0.18%) |
Feb 16, 2016 | 8.769 | 9.555 | 8.769 | 9.549 | 141,152 | +0.24(+2.57%) |
Feb 12, 2016 | 9.088 | 9.310 | 9.310 | 9.310 | 79,381 | +0.27(+2.96%) |
Feb 11, 2016 | 9.082 | 9.155 | 8.951 | 9.042 | 104,769 | -0.17(-1.85%) |
Feb 10, 2016 | 9.122 | 10.14 | 9.110 | 9.213 | 280,697 | +0.19(+2.15%) |
Feb 09, 2016 | 9.196 | 9.280 | 8.957 | 9.019 | 157,095 | -0.26(-2.82%) |
Feb 08, 2016 | 9.281 | 9.360 | 9.145 | 9.281 | 191,371 | -0.09(-0.91%) |
Feb 05, 2016 | 9.372 | 9.429 | 9.287 | 9.367 | 50,170 | -0.02(-0.18%) |
Feb 04, 2016 | 9.224 | 9.389 | 9.224 | 9.384 | 95,897 | +0.15(+1.60%) |
Feb 03, 2016 | 9.241 | 9.315 | 9.122 | 9.236 | 136,705 | +0.02(+0.25%) |
Feb 02, 2016 | 9.196 | 9.253 | 9.036 | 9.213 | 89,142 | -0.02(-0.25%) |
Feb 01, 2016 | 9.145 | 9.253 | 9.110 | 9.236 | 52,593 | +0.01(+0.06%) |
Jan 29, 2016 | 8.979 | 9.253 | 8.976 | 9.230 | 88,709 | +0.27(+2.99%) |
Jan 28, 2016 | 8.888 | 9.011 | 8.854 | 8.962 | 88,682 | +0.11(+1.22%) |
Jan 27, 2016 | 8.843 | 8.997 | 8.780 | 8.854 | 106,009 | -0.04(-0.45%) |
Jan 26, 2016 | 8.820 | 9.065 | 8.718 | 8.894 | 108,052 | +0.08(+0.90%) |
Jan 25, 2016 | 9.281 | 9.281 | 8.769 | 8.814 | 259,136 | -0.38(-4.15%) |
Jan 22, 2016 | 9.088 | 9.230 | 8.934 | 9.196 | 137,906 | +0.32(+3.66%) |
Jan 21, 2016 | 8.877 | 9.139 | 8.772 | 8.871 | 314,288 | +0.03(+0.32%) |
Jan 20, 2016 | 8.820 | 8.905 | 8.074 | 8.843 | 825,592 | -0.10(-1.08%) |
Jan 19, 2016 | 9.116 | 9.179 | 8.883 | 8.940 | 337,258 | -0.26(-2.79%) |
Jan 15, 2016 | 9.224 | 9.196 | 9.196 | 9.196 | 304,179 | -0.09(-0.98%) |
Jan 14, 2016 | 9.162 | 9.418 | 8.947 | 9.287 | 361,793 | +0.14(+1.49%) |
Jan 13, 2016 | 9.395 | 9.395 | 9.145 | 9.150 | 402,741 | -0.24(-2.55%) |
Jan 12, 2016 | 9.424 | 9.446 | 9.293 | 9.389 | 187,334 | -0.02(-0.18%) |
Jan 11, 2016 | 9.338 | 9.486 | 9.338 | 9.406 | 146,601 | -0.03(-0.30%) |
Jan 08, 2016 | 9.395 | 9.498 | 9.395 | 9.435 | 163,321 | +0.01(+0.06%) |
Jan 07, 2016 | 9.424 | 9.566 | 9.395 | 9.429 | 284,652 | -0.11(-1.13%) |
Jan 06, 2016 | 9.617 | 9.822 | 9.537 | 9.537 | 324,713 | -0.15(-1.53%) |
Jan 05, 2016 | 9.498 | 9.735 | 9.469 | 9.685 | 94,929 | +0.15(+1.55%) |
Jan 04, 2016 | 9.463 | 9.617 | 9.401 | 9.537 | 207,109 | -0.02(-0.18%) |
Dec 31, 2015 | 9.458 | 9.555 | 9.555 | 9.555 | 211,450 | +0.03(+0.30%) |
Dec 30, 2015 | 9.611 | 9.720 | 9.526 | 9.526 | 248,819 | -0.18(-1.82%) |
Dec 29, 2015 | 9.754 | 9.833 | 9.611 | 9.703 | 503,314 | -0.07(-0.76%) |
Dec 28, 2015 | 9.856 | 9.896 | 9.731 | 9.777 | 260,920 | -0.09(-0.87%) |
Dec 24, 2015 | 9.964 | 9.862 | 9.862 | 9.862 | 38,637 | -0.08(-0.80%) |
Dec 23, 2015 | 9.913 | 9.964 | 9.868 | 9.942 | 177,788 | +0.07(+0.69%) |
Dec 22, 2015 | 9.748 | 9.930 | 9.731 | 9.873 | 185,618 | +0.14(+1.46%) |
Dec 21, 2015 | 9.594 | 9.731 | 9.594 | 9.731 | 213,649 | +0.04(+0.41%) |
Dec 18, 2015 | 9.771 | 9.839 | 9.651 | 9.691 | 333,358 | -0.10(-0.99%) |
Dec 17, 2015 | 9.794 | 9.856 | 9.691 | 9.788 | 156,143 | +0.10(+1.06%) |
Dec 16, 2015 | 9.332 | 9.708 | 9.321 | 9.685 | 407,402 | +0.35(+3.78%) |
Dec 15, 2015 | 9.298 | 9.435 | 9.264 | 9.332 | 351,638 | -0.01(-0.06%) |
Dec 14, 2015 | 9.463 | 9.498 | 9.247 | 9.338 | 540,725 | -0.15(-1.56%) |
Dec 11, 2015 | 9.509 | 9.572 | 9.406 | 9.486 | 391,461 | -0.09(-0.89%) |
Dec 10, 2015 | 9.583 | 9.657 | 9.543 | 9.572 | 231,807 | -0.01(-0.12%) |
Dec 09, 2015 | 9.594 | 9.674 | 9.543 | 9.583 | 140,147 | -0.01(-0.12%) |
Dec 08, 2015 | 9.549 | 9.697 | 9.526 | 9.594 | 233,716 | -0.02(-0.18%) |
Dec 07, 2015 | 9.623 | 9.714 | 9.577 | 9.611 | 231,571 | -0.07(-0.71%) |
Dec 04, 2015 | 9.737 | 9.805 | 9.680 | 9.680 | 162,875 | -0.06(-0.64%) |
Dec 03, 2015 | 9.777 | 9.890 | 9.703 | 9.742 | 182,743 | -0.06(-0.64%) |
Dec 02, 2015 | 9.896 | 9.913 | 9.794 | 9.805 | 243,754 | -0.10(-1.03%) |