Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.77 | 10.91 | 10.65 | 10.77 | 2,819,440 | +0.03(+0.28%) |
Feb 26, 2016 | 10.66 | 10.83 | 10.54 | 10.74 | 2,856,668 | +0.09(+0.82%) |
Feb 25, 2016 | 10.62 | 10.72 | 10.41 | 10.65 | 4,044,732 | +0.04(+0.35%) |
Feb 24, 2016 | 10.34 | 10.67 | 10.33 | 10.61 | 22,197,776 | +0.65(+6.55%) |
Feb 23, 2016 | 9.625 | 10.32 | 9.345 | 9.960 | 5,746,448 | +0.89(+9.75%) |
Feb 22, 2016 | 8.720 | 9.088 | 8.707 | 9.075 | 3,626,468 | +0.41(+4.73%) |
Feb 19, 2016 | 8.620 | 8.726 | 8.470 | 8.665 | 1,913,544 | +0.04(+0.46%) |
Feb 18, 2016 | 8.803 | 8.805 | 8.605 | 8.625 | 1,353,628 | -0.15(-1.68%) |
Feb 17, 2016 | 8.805 | 8.960 | 8.773 | 8.773 | 868,844 | +0.03(+0.31%) |
Feb 16, 2016 | 8.605 | 8.780 | 8.475 | 8.745 | 1,309,860 | +0.32(+3.77%) |
Feb 12, 2016 | 8.232 | 8.428 | 8.428 | 8.428 | 1,636,000 | +0.30(+3.72%) |
Feb 11, 2016 | 8.188 | 8.330 | 8.075 | 8.125 | 1,984,980 | -0.22(-2.61%) |
Feb 10, 2016 | 8.578 | 8.680 | 8.330 | 8.342 | 1,770,200 | -0.12(-1.36%) |
Feb 09, 2016 | 8.190 | 8.617 | 8.169 | 8.457 | 1,354,496 | +0.11(+1.26%) |
Feb 08, 2016 | 8.585 | 8.585 | 8.245 | 8.352 | 1,520,876 | -0.38(-4.35%) |
Feb 05, 2016 | 9.148 | 9.188 | 8.710 | 8.732 | 1,066,472 | -0.45(-4.85%) |
Feb 04, 2016 | 8.855 | 9.270 | 8.855 | 9.178 | 1,171,112 | +0.29(+3.26%) |
Feb 03, 2016 | 8.773 | 8.900 | 8.527 | 8.887 | 1,145,356 | +0.22(+2.51%) |
Feb 02, 2016 | 8.895 | 8.945 | 8.655 | 8.670 | 885,480 | -0.43(-4.70%) |
Feb 01, 2016 | 9.145 | 9.417 | 8.947 | 9.098 | 1,147,124 | -0.29(-3.12%) |
Jan 29, 2016 | 8.935 | 9.408 | 8.935 | 9.390 | 1,267,424 | +0.50(+5.56%) |
Jan 28, 2016 | 9.053 | 9.060 | 8.845 | 8.895 | 607,436 | -0.02(-0.25%) |
Jan 27, 2016 | 9.223 | 9.225 | 8.905 | 8.918 | 1,475,432 | -0.32(-3.49%) |
Jan 26, 2016 | 8.815 | 9.252 | 8.735 | 9.240 | 1,581,496 | +0.43(+4.88%) |
Jan 25, 2016 | 8.745 | 8.990 | 8.715 | 8.810 | 2,152,768 | +0.02(+0.17%) |
Jan 22, 2016 | 8.582 | 9.043 | 8.582 | 8.795 | 1,492,020 | +0.36(+4.27%) |
Jan 21, 2016 | 8.150 | 8.617 | 8.050 | 8.435 | 2,521,924 | +0.29(+3.53%) |
Jan 20, 2016 | 7.935 | 8.275 | 7.777 | 8.148 | 2,643,944 | +0.10(+1.21%) |
Jan 19, 2016 | 8.373 | 8.400 | 7.973 | 8.050 | 2,078,760 | -0.23(-2.78%) |
Jan 15, 2016 | 8.020 | 8.280 | 8.280 | 8.280 | 1,434,000 | +0.01(+0.09%) |
Jan 14, 2016 | 8.370 | 8.410 | 8.095 | 8.273 | 1,466,192 | -0.05(-0.60%) |
Jan 13, 2016 | 8.672 | 8.773 | 8.105 | 8.322 | 1,464,852 | -0.35(-4.04%) |
Jan 12, 2016 | 8.688 | 8.825 | 8.555 | 8.672 | 1,362,868 | +0.09(+1.02%) |
Jan 11, 2016 | 8.455 | 8.627 | 8.300 | 8.585 | 1,191,004 | +0.16(+1.87%) |
Jan 08, 2016 | 8.662 | 8.748 | 8.415 | 8.428 | 1,411,808 | -0.17(-2.03%) |
Jan 07, 2016 | 8.560 | 8.822 | 8.536 | 8.602 | 1,737,076 | -0.16(-1.80%) |
Jan 06, 2016 | 8.637 | 8.873 | 8.635 | 8.760 | 1,225,960 | -0.03(-0.34%) |
Jan 05, 2016 | 9.047 | 9.068 | 8.752 | 8.790 | 921,248 | -0.24(-2.63%) |
Jan 04, 2016 | 9.287 | 9.300 | 9.015 | 9.027 | 1,623,696 | -0.48(-5.07%) |
Dec 31, 2015 | 9.582 | 9.510 | 9.510 | 9.510 | 1,854,400 | -0.10(-1.01%) |
Dec 30, 2015 | 9.637 | 9.720 | 9.578 | 9.607 | 962,156 | -0.05(-0.57%) |
Dec 29, 2015 | 9.473 | 9.745 | 9.438 | 9.662 | 774,044 | +0.27(+2.90%) |
Dec 28, 2015 | 9.662 | 9.674 | 9.285 | 9.390 | 1,304,172 | -0.34(-3.47%) |
Dec 24, 2015 | 9.575 | 9.727 | 9.727 | 9.727 | 525,600 | +0.18(+1.86%) |
Dec 23, 2015 | 9.380 | 9.588 | 9.200 | 9.550 | 1,621,728 | +0.20(+2.14%) |
Dec 22, 2015 | 9.310 | 9.370 | 9.092 | 9.350 | 1,530,384 | +0.06(+0.67%) |
Dec 21, 2015 | 9.605 | 9.748 | 9.250 | 9.287 | 1,428,176 | -0.23(-2.39%) |
Dec 18, 2015 | 9.795 | 9.950 | 9.508 | 9.515 | 2,111,196 | -0.35(-3.55%) |
Dec 17, 2015 | 10.07 | 10.10 | 9.865 | 9.865 | 1,688,236 | -0.23(-2.30%) |
Dec 16, 2015 | 9.852 | 10.31 | 9.793 | 10.10 | 1,093,352 | +0.35(+3.56%) |
Dec 15, 2015 | 9.617 | 9.780 | 9.415 | 9.750 | 1,045,544 | +0.18(+1.85%) |
Dec 14, 2015 | 9.735 | 9.832 | 9.357 | 9.572 | 1,717,712 | -0.18(-1.85%) |
Dec 11, 2015 | 9.975 | 10.01 | 9.717 | 9.752 | 1,546,804 | -0.39(-3.87%) |
Dec 10, 2015 | 10.31 | 10.41 | 10.08 | 10.14 | 1,135,424 | -0.18(-1.72%) |
Dec 09, 2015 | 10.63 | 10.80 | 10.31 | 10.32 | 949,672 | -0.36(-3.32%) |
Dec 08, 2015 | 10.29 | 10.69 | 10.25 | 10.68 | 1,529,076 | +0.22(+2.13%) |
Dec 07, 2015 | 10.39 | 10.57 | 10.34 | 10.46 | 1,065,888 | -0.02(-0.17%) |
Dec 04, 2015 | 10.36 | 10.52 | 10.22 | 10.47 | 1,236,056 | +0.15(+1.48%) |
Dec 03, 2015 | 10.90 | 11.04 | 10.30 | 10.32 | 1,690,036 | -0.55(-5.06%) |
Dec 02, 2015 | 10.85 | 11.03 | 10.80 | 10.87 | 875,916 | +0.02(+0.18%) |