Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.08 | 10.11 | 9.704 | 9.836 | 45,479 | -0.15(-1.49%) |
Feb 26, 2016 | 9.712 | 10.41 | 9.712 | 9.984 | 133,816 | +0.38(+3.96%) |
Feb 25, 2016 | 9.505 | 9.646 | 9.414 | 9.604 | 32,768 | +0.10(+1.04%) |
Feb 24, 2016 | 9.545 | 9.579 | 9.340 | 9.505 | 21,306 | +0.02(+0.26%) |
Feb 23, 2016 | 9.654 | 9.724 | 9.373 | 9.480 | 83,440 | -0.13(-1.38%) |
Feb 22, 2016 | 9.679 | 9.786 | 9.356 | 9.612 | 23,972 | +0.03(+0.35%) |
Feb 19, 2016 | 9.836 | 9.836 | 9.579 | 9.579 | 72,203 | -0.21(-2.19%) |
Feb 18, 2016 | 9.918 | 9.943 | 9.753 | 9.794 | 102,823 | -0.09(-0.92%) |
Feb 17, 2016 | 9.918 | 9.960 | 9.761 | 9.885 | 84,919 | -0.07(-0.75%) |
Feb 16, 2016 | 9.720 | 9.960 | 9.622 | 9.960 | 53,792 | +0.31(+3.17%) |
Feb 12, 2016 | 9.075 | 9.654 | 9.654 | 9.654 | 22,987 | +0.59(+6.47%) |
Feb 11, 2016 | 9.100 | 9.179 | 8.968 | 9.067 | 50,406 | +0.03(+0.37%) |
Feb 10, 2016 | 9.117 | 9.522 | 8.893 | 9.034 | 19,895 | -0.02(-0.18%) |
Feb 09, 2016 | 8.976 | 9.331 | 8.893 | 9.050 | 53,681 | -0.10(-1.08%) |
Feb 08, 2016 | 9.125 | 9.150 | 8.984 | 9.150 | 104,178 | +0.02(+0.18%) |
Feb 05, 2016 | 9.191 | 9.191 | 9.100 | 9.133 | 24,324 | -0.07(-0.81%) |
Feb 04, 2016 | 9.174 | 9.264 | 9.166 | 9.207 | 43,064 | +0.03(+0.36%) |
Feb 03, 2016 | 9.174 | 9.241 | 9.125 | 9.174 | 64,745 | +0.01(+0.09%) |
Feb 02, 2016 | 9.307 | 9.307 | 8.993 | 9.166 | 73,075 | -0.12(-1.33%) |
Feb 01, 2016 | 9.637 | 9.670 | 9.290 | 9.290 | 36,588 | -0.43(-4.42%) |
Jan 29, 2016 | 9.728 | 9.988 | 9.654 | 9.720 | 60,756 | +0.08(+0.86%) |
Jan 28, 2016 | 9.869 | 10.08 | 9.604 | 9.637 | 45,935 | -0.22(-2.26%) |
Jan 27, 2016 | 9.695 | 9.984 | 9.695 | 9.860 | 41,868 | +0.18(+1.88%) |
Jan 26, 2016 | 9.331 | 9.852 | 9.331 | 9.679 | 38,307 | +0.30(+3.17%) |
Jan 25, 2016 | 9.571 | 9.588 | 9.282 | 9.381 | 53,655 | -0.14(-1.48%) |
Jan 22, 2016 | 9.298 | 9.629 | 9.298 | 9.522 | 50,129 | +0.34(+3.69%) |
Jan 21, 2016 | 9.430 | 9.633 | 9.141 | 9.183 | 137,667 | -0.12(-1.24%) |
Jan 20, 2016 | 9.158 | 9.422 | 9.092 | 9.298 | 99,298 | +0.03(+0.36%) |
Jan 19, 2016 | 9.092 | 9.290 | 9.092 | 9.265 | 90,054 | +0.25(+2.75%) |
Jan 15, 2016 | 9.298 | 9.017 | 9.017 | 9.017 | 630,833 | -0.28(-3.02%) |
Jan 14, 2016 | 9.455 | 9.505 | 9.166 | 9.298 | 715,653 | -0.18(-1.92%) |
Jan 13, 2016 | 9.604 | 9.670 | 9.365 | 9.480 | 429,809 | +0.00(+0.00%) |
Jan 12, 2016 | 9.819 | 9.852 | 9.315 | 9.480 | 123,794 | -0.17(-1.80%) |
Jan 11, 2016 | 9.621 | 9.736 | 9.505 | 9.654 | 84,236 | -0.03(-0.34%) |
Jan 08, 2016 | 9.819 | 9.902 | 9.563 | 9.687 | 53,734 | -0.07(-0.76%) |
Jan 07, 2016 | 9.778 | 9.877 | 9.530 | 9.761 | 152,525 | -0.14(-1.42%) |
Jan 06, 2016 | 10.37 | 10.48 | 9.844 | 9.902 | 128,579 | -0.59(-5.59%) |
Jan 05, 2016 | 10.63 | 10.75 | 10.33 | 10.49 | 163,859 | -0.10(-0.94%) |
Jan 04, 2016 | 10.52 | 10.65 | 10.35 | 10.59 | 58,812 | -0.10(-0.93%) |
Dec 31, 2015 | 10.51 | 10.69 | 10.69 | 10.69 | 71,988 | +0.02(+0.16%) |
Dec 30, 2015 | 10.47 | 10.74 | 10.47 | 10.67 | 71,787 | +0.08(+0.78%) |
Dec 29, 2015 | 10.84 | 10.85 | 10.46 | 10.59 | 112,848 | -0.16(-1.46%) |
Dec 28, 2015 | 10.70 | 10.89 | 10.63 | 10.74 | 142,020 | +0.04(+0.39%) |
Dec 24, 2015 | 11.00 | 10.70 | 10.70 | 10.70 | 60,373 | -0.32(-2.92%) |
Dec 23, 2015 | 10.80 | 11.17 | 10.80 | 11.03 | 122,942 | +0.10(+0.91%) |
Dec 22, 2015 | 10.58 | 10.96 | 10.58 | 10.93 | 111,986 | +0.29(+2.72%) |
Dec 21, 2015 | 10.47 | 10.68 | 10.47 | 10.64 | 49,095 | +0.01(+0.08%) |
Dec 18, 2015 | 10.72 | 10.78 | 10.58 | 10.63 | 67,772 | -0.08(-0.77%) |
Dec 17, 2015 | 10.52 | 10.77 | 10.52 | 10.71 | 119,022 | +0.10(+0.93%) |
Dec 16, 2015 | 10.47 | 10.89 | 10.47 | 10.61 | 143,972 | +0.15(+1.42%) |
Dec 15, 2015 | 10.30 | 10.60 | 10.19 | 10.46 | 156,999 | +0.17(+1.61%) |
Dec 14, 2015 | 11.06 | 11.18 | 10.28 | 10.30 | 145,769 | -0.90(-8.04%) |
Dec 11, 2015 | 11.45 | 11.45 | 11.19 | 11.20 | 90,718 | -0.34(-2.94%) |
Dec 10, 2015 | 11.18 | 11.58 | 11.18 | 11.54 | 84,216 | +0.38(+3.41%) |
Dec 09, 2015 | 11.44 | 11.75 | 11.16 | 11.16 | 87,751 | -0.14(-1.24%) |
Dec 08, 2015 | 11.60 | 11.60 | 11.15 | 11.30 | 82,875 | +0.04(+0.37%) |
Dec 07, 2015 | 11.45 | 11.51 | 11.17 | 11.26 | 92,334 | -0.23(-2.01%) |
Dec 04, 2015 | 11.57 | 11.63 | 11.45 | 11.49 | 30,702 | -0.07(-0.57%) |
Dec 03, 2015 | 11.70 | 11.86 | 11.55 | 11.55 | 142,394 | -0.18(-1.55%) |
Dec 02, 2015 | 11.67 | 12.12 | 11.66 | 11.74 | 103,549 | +0.08(+0.71%) |