Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.430 | 9.464 | 9.097 | 9.112 | 5,966,004 | -0.34(-3.61%) |
Feb 26, 2016 | 9.339 | 9.605 | 9.294 | 9.453 | 3,847,537 | +0.23(+2.47%) |
Feb 25, 2016 | 9.067 | 9.226 | 9.021 | 9.226 | 2,127,095 | +0.17(+1.84%) |
Feb 24, 2016 | 9.074 | 9.089 | 8.839 | 9.059 | 5,084,700 | -0.15(-1.65%) |
Feb 23, 2016 | 9.385 | 9.385 | 9.120 | 9.211 | 2,559,747 | -0.20(-2.17%) |
Feb 22, 2016 | 9.248 | 9.442 | 9.355 | 9.415 | 1,765,373 | +0.17(+1.80%) |
Feb 19, 2016 | 9.127 | 9.294 | 9.085 | 9.248 | 1,975,901 | +0.08(+0.83%) |
Feb 18, 2016 | 9.423 | 9.442 | 9.097 | 9.173 | 2,617,639 | -0.21(-2.26%) |
Feb 17, 2016 | 9.506 | 9.590 | 9.347 | 9.385 | 3,390,568 | -0.02(-0.24%) |
Feb 16, 2016 | 9.370 | 9.461 | 9.233 | 9.408 | 3,329,741 | +0.20(+2.14%) |
Feb 12, 2016 | 8.991 | 9.211 | 9.211 | 9.211 | 4,504,075 | +0.40(+4.56%) |
Feb 11, 2016 | 8.832 | 8.949 | 8.725 | 8.809 | 3,340,122 | -0.30(-3.33%) |
Feb 10, 2016 | 9.211 | 9.370 | 9.112 | 9.112 | 3,382,752 | -0.04(-0.41%) |
Feb 09, 2016 | 8.847 | 9.226 | 8.847 | 9.150 | 4,259,270 | +0.11(+1.17%) |
Feb 08, 2016 | 9.165 | 9.188 | 8.885 | 9.044 | 5,977,308 | -0.30(-3.24%) |
Feb 05, 2016 | 9.483 | 9.593 | 9.324 | 9.347 | 2,689,509 | -0.14(-1.52%) |
Feb 04, 2016 | 9.446 | 9.627 | 9.347 | 9.491 | 2,881,836 | +0.04(+0.40%) |
Feb 03, 2016 | 9.385 | 9.468 | 9.051 | 9.453 | 5,169,543 | +0.16(+1.71%) |
Feb 02, 2016 | 9.446 | 9.476 | 9.218 | 9.294 | 5,588,609 | -0.33(-3.39%) |
Feb 01, 2016 | 9.620 | 9.711 | 9.571 | 9.620 | 6,334,662 | -0.03(-0.31%) |
Jan 29, 2016 | 9.635 | 9.764 | 9.544 | 9.650 | 6,694,519 | +0.05(+0.47%) |
Jan 28, 2016 | 9.574 | 9.718 | 9.514 | 9.605 | 3,289,224 | +0.16(+1.69%) |
Jan 27, 2016 | 9.339 | 9.681 | 9.339 | 9.446 | 5,330,491 | +0.08(+0.81%) |
Jan 26, 2016 | 9.195 | 9.408 | 9.154 | 9.370 | 7,700,673 | +0.24(+2.57%) |
Jan 25, 2016 | 9.446 | 9.476 | 9.089 | 9.135 | 6,375,310 | -0.36(-3.75%) |
Jan 22, 2016 | 9.408 | 9.559 | 9.332 | 9.491 | 4,026,194 | +0.23(+2.45%) |
Jan 21, 2016 | 9.339 | 9.529 | 9.233 | 9.264 | 3,626,723 | -0.07(-0.73%) |
Jan 20, 2016 | 9.339 | 9.438 | 9.013 | 9.332 | 6,153,245 | -0.20(-2.15%) |
Jan 19, 2016 | 9.825 | 9.870 | 9.438 | 9.537 | 4,705,570 | -0.17(-1.80%) |
Jan 15, 2016 | 9.574 | 9.711 | 9.711 | 9.711 | 4,438,778 | -0.23(-2.29%) |
Jan 14, 2016 | 9.931 | 10.02 | 9.718 | 9.938 | 5,139,082 | +0.06(+0.61%) |
Jan 13, 2016 | 10.18 | 10.21 | 9.681 | 9.878 | 5,493,253 | -0.24(-2.40%) |
Jan 12, 2016 | 10.10 | 10.14 | 9.923 | 10.12 | 5,043,233 | +0.15(+1.52%) |
Jan 11, 2016 | 10.14 | 10.29 | 9.859 | 9.969 | 4,782,125 | +0.03(+0.31%) |
Jan 08, 2016 | 10.28 | 10.31 | 9.923 | 9.938 | 4,370,632 | -0.22(-2.16%) |
Jan 07, 2016 | 10.42 | 10.52 | 10.15 | 10.16 | 7,594,131 | -0.48(-4.49%) |
Jan 06, 2016 | 10.59 | 10.68 | 10.48 | 10.64 | 4,055,373 | -0.12(-1.13%) |
Jan 05, 2016 | 10.73 | 10.82 | 10.63 | 10.76 | 5,223,467 | +0.02(+0.21%) |
Jan 04, 2016 | 10.78 | 10.79 | 10.54 | 10.73 | 5,716,374 | -0.27(-2.48%) |
Dec 31, 2015 | 11.08 | 11.01 | 11.01 | 11.01 | 1,796,010 | -0.14(-1.29%) |
Dec 30, 2015 | 11.25 | 11.26 | 11.13 | 11.15 | 1,603,041 | -0.12(-1.08%) |
Dec 29, 2015 | 11.20 | 11.30 | 11.12 | 11.27 | 1,793,348 | +0.16(+1.43%) |
Dec 28, 2015 | 11.08 | 11.11 | 10.90 | 11.11 | 2,091,994 | -0.03(-0.27%) |
Dec 24, 2015 | 11.05 | 11.14 | 11.14 | 11.14 | 678,830 | +0.06(+0.55%) |
Dec 23, 2015 | 11.00 | 11.10 | 10.95 | 11.08 | 1,533,415 | +0.14(+1.32%) |
Dec 22, 2015 | 10.91 | 10.97 | 10.77 | 10.94 | 2,047,611 | +0.09(+0.84%) |
Dec 21, 2015 | 10.92 | 10.97 | 10.75 | 10.85 | 3,705,161 | +0.01(+0.07%) |
Dec 18, 2015 | 11.07 | 11.14 | 10.78 | 10.84 | 10,429,570 | -0.36(-3.25%) |
Dec 17, 2015 | 11.30 | 11.39 | 11.11 | 11.20 | 3,426,499 | -0.09(-0.80%) |
Dec 16, 2015 | 11.14 | 11.37 | 10.94 | 11.30 | 4,170,547 | +0.26(+2.33%) |
Dec 15, 2015 | 10.86 | 11.09 | 10.85 | 11.04 | 2,681,497 | +0.30(+2.75%) |
Dec 14, 2015 | 10.77 | 10.88 | 10.61 | 10.74 | 3,269,110 | +0.00(+0.00%) |
Dec 11, 2015 | 10.80 | 10.91 | 10.67 | 10.74 | 2,130,461 | -0.23(-2.07%) |
Dec 10, 2015 | 10.83 | 11.10 | 10.76 | 10.97 | 3,187,667 | +0.14(+1.33%) |
Dec 09, 2015 | 10.92 | 11.06 | 10.73 | 10.83 | 3,706,254 | -0.14(-1.25%) |
Dec 08, 2015 | 11.03 | 11.03 | 10.84 | 10.96 | 3,306,259 | -0.17(-1.56%) |
Dec 07, 2015 | 11.20 | 11.23 | 11.01 | 11.14 | 2,438,827 | -0.11(-0.94%) |
Dec 04, 2015 | 11.05 | 11.29 | 11.00 | 11.24 | 2,103,948 | +0.24(+2.20%) |
Dec 03, 2015 | 11.25 | 11.29 | 10.98 | 11.00 | 2,227,639 | -0.14(-1.29%) |
Dec 02, 2015 | 11.29 | 11.30 | 11.13 | 11.14 | 2,194,146 | -0.11(-0.94%) |