Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.76 | 11.55 | 10.76 | 11.42 | 320,010 | +0.60(+5.59%) |
Feb 26, 2016 | 10.76 | 11.03 | 10.62 | 10.82 | 77,109 | +0.03(+0.24%) |
Feb 25, 2016 | 10.44 | 10.80 | 10.33 | 10.79 | 54,881 | +0.32(+3.10%) |
Feb 24, 2016 | 10.36 | 10.62 | 10.29 | 10.47 | 73,076 | -0.02(-0.17%) |
Feb 23, 2016 | 10.56 | 10.66 | 10.27 | 10.48 | 84,051 | -0.08(-0.75%) |
Feb 22, 2016 | 10.59 | 11.03 | 10.51 | 10.56 | 96,679 | +0.12(+1.18%) |
Feb 19, 2016 | 10.19 | 10.62 | 10.19 | 10.44 | 99,220 | +0.21(+2.06%) |
Feb 18, 2016 | 10.42 | 10.51 | 10.13 | 10.23 | 51,471 | -0.21(-2.02%) |
Feb 17, 2016 | 10.27 | 10.76 | 10.18 | 10.44 | 70,305 | +0.18(+1.80%) |
Feb 16, 2016 | 10.40 | 10.50 | 10.19 | 10.26 | 45,304 | -0.03(-0.26%) |
Feb 12, 2016 | 10.11 | 10.28 | 10.28 | 10.28 | 98,908 | +0.13(+1.30%) |
Feb 11, 2016 | 9.669 | 10.22 | 9.651 | 10.15 | 90,085 | +0.23(+2.30%) |
Feb 10, 2016 | 10.05 | 10.26 | 9.896 | 9.923 | 79,917 | -0.09(-0.88%) |
Feb 09, 2016 | 9.923 | 10.12 | 9.826 | 10.01 | 83,345 | -0.10(-0.95%) |
Feb 08, 2016 | 10.00 | 10.19 | 9.923 | 10.11 | 81,356 | -0.03(-0.26%) |
Feb 05, 2016 | 10.12 | 10.34 | 10.12 | 10.13 | 89,397 | +0.00(+0.00%) |
Feb 04, 2016 | 10.57 | 10.70 | 10.12 | 10.13 | 94,334 | -0.47(-4.46%) |
Feb 03, 2016 | 10.44 | 10.63 | 10.12 | 10.61 | 94,242 | +0.24(+2.28%) |
Feb 02, 2016 | 10.31 | 10.47 | 10.19 | 10.37 | 102,733 | -0.10(-0.92%) |
Feb 01, 2016 | 11.04 | 11.04 | 10.31 | 10.47 | 112,585 | -0.67(-5.98%) |
Jan 29, 2016 | 10.95 | 11.39 | 10.93 | 11.13 | 91,609 | +0.19(+1.76%) |
Jan 28, 2016 | 10.96 | 11.32 | 10.84 | 10.94 | 105,601 | +0.32(+3.06%) |
Jan 27, 2016 | 11.01 | 11.18 | 10.52 | 10.62 | 115,730 | -0.49(-4.42%) |
Jan 26, 2016 | 10.43 | 11.26 | 10.43 | 11.11 | 147,504 | +0.67(+6.47%) |
Jan 25, 2016 | 10.40 | 10.64 | 10.24 | 10.43 | 129,341 | +0.02(+0.17%) |
Jan 22, 2016 | 9.818 | 10.47 | 9.739 | 10.41 | 216,012 | +0.81(+8.39%) |
Jan 21, 2016 | 9.730 | 9.949 | 9.432 | 9.607 | 274,732 | -0.47(-4.70%) |
Jan 20, 2016 | 9.940 | 10.18 | 9.555 | 10.08 | 146,618 | -0.05(-0.52%) |
Jan 19, 2016 | 9.730 | 10.17 | 9.721 | 10.13 | 229,574 | +0.48(+5.00%) |
Jan 15, 2016 | 9.616 | 9.651 | 9.651 | 9.651 | 151,158 | -0.25(-2.48%) |
Jan 14, 2016 | 9.598 | 10.01 | 9.537 | 9.896 | 108,285 | +0.36(+3.77%) |
Jan 13, 2016 | 10.05 | 10.12 | 9.493 | 9.537 | 139,713 | -0.52(-5.14%) |
Jan 12, 2016 | 10.29 | 10.29 | 9.870 | 10.05 | 111,025 | -0.18(-1.71%) |
Jan 11, 2016 | 10.47 | 10.52 | 10.13 | 10.23 | 112,958 | -0.24(-2.26%) |
Jan 08, 2016 | 10.52 | 10.67 | 10.44 | 10.47 | 132,673 | -0.04(-0.33%) |
Jan 07, 2016 | 10.62 | 10.73 | 10.44 | 10.50 | 115,108 | -0.34(-3.15%) |
Jan 06, 2016 | 10.37 | 10.90 | 10.37 | 10.84 | 150,753 | +0.27(+2.57%) |
Jan 05, 2016 | 10.14 | 10.57 | 10.06 | 10.57 | 129,052 | +0.47(+4.69%) |
Jan 04, 2016 | 10.05 | 10.18 | 9.796 | 10.10 | 144,301 | -0.12(-1.20%) |
Dec 31, 2015 | 10.46 | 10.22 | 10.22 | 10.22 | 145,111 | -0.36(-3.40%) |
Dec 30, 2015 | 10.47 | 10.64 | 10.33 | 10.58 | 98,354 | +0.08(+0.75%) |
Dec 29, 2015 | 10.55 | 10.62 | 10.39 | 10.50 | 66,603 | -0.03(-0.25%) |
Dec 28, 2015 | 10.59 | 10.60 | 10.44 | 10.53 | 99,571 | -0.14(-1.31%) |
Dec 24, 2015 | 10.53 | 10.67 | 10.67 | 10.67 | 22,702 | +0.10(+0.91%) |
Dec 23, 2015 | 10.62 | 10.78 | 10.44 | 10.57 | 74,518 | -0.06(-0.58%) |
Dec 22, 2015 | 10.62 | 10.75 | 10.36 | 10.63 | 124,823 | +0.03(+0.25%) |
Dec 21, 2015 | 10.48 | 10.61 | 10.24 | 10.61 | 185,795 | +0.10(+0.92%) |
Dec 18, 2015 | 10.62 | 10.65 | 10.42 | 10.51 | 298,463 | -0.18(-1.64%) |
Dec 17, 2015 | 10.66 | 10.90 | 10.63 | 10.69 | 117,863 | -0.02(-0.16%) |
Dec 16, 2015 | 10.58 | 10.76 | 10.52 | 10.70 | 86,163 | +0.09(+0.83%) |
Dec 15, 2015 | 9.879 | 10.62 | 9.848 | 10.62 | 163,445 | +0.74(+7.45%) |
Dec 14, 2015 | 9.642 | 10.09 | 9.642 | 9.879 | 360,290 | +0.19(+1.99%) |
Dec 11, 2015 | 9.958 | 10.10 | 9.642 | 9.686 | 248,945 | -0.45(-4.41%) |
Dec 10, 2015 | 10.15 | 10.51 | 10.12 | 10.13 | 143,398 | -0.01(-0.09%) |
Dec 09, 2015 | 10.19 | 10.35 | 9.844 | 10.14 | 201,421 | -0.12(-1.18%) |
Dec 08, 2015 | 10.58 | 10.79 | 10.26 | 10.26 | 231,951 | -0.47(-4.42%) |
Dec 07, 2015 | 12.06 | 12.07 | 10.74 | 10.74 | 342,303 | -1.48(-12.14%) |
Dec 04, 2015 | 10.87 | 12.85 | 10.87 | 12.22 | 371,578 | +1.37(+12.64%) |
Dec 03, 2015 | 10.83 | 11.10 | 10.76 | 10.85 | 140,406 | -0.07(-0.63%) |
Dec 02, 2015 | 10.75 | 11.21 | 10.75 | 10.92 | 131,127 | +0.14(+1.28%) |