Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.320 | 10.13 | 9.270 | 9.660 | 133,486 | +0.19(+2.01%) |
Feb 26, 2016 | 9.570 | 9.980 | 9.370 | 9.470 | 56,587 | -0.02(-0.21%) |
Feb 25, 2016 | 9.740 | 9.860 | 9.280 | 9.490 | 88,886 | -0.31(-3.16%) |
Feb 24, 2016 | 9.800 | 9.900 | 9.600 | 9.800 | 67,558 | -0.09(-0.91%) |
Feb 23, 2016 | 9.720 | 9.941 | 9.700 | 9.890 | 41,437 | +0.18(+1.85%) |
Feb 22, 2016 | 10.17 | 10.20 | 9.640 | 9.710 | 63,280 | -0.28(-2.80%) |
Feb 19, 2016 | 10.38 | 10.38 | 9.900 | 9.990 | 101,123 | -0.20(-1.96%) |
Feb 18, 2016 | 10.13 | 10.54 | 9.940 | 10.19 | 38,887 | +0.07(+0.69%) |
Feb 17, 2016 | 10.18 | 10.32 | 9.960 | 10.12 | 34,155 | +0.00(+0.00%) |
Feb 16, 2016 | 9.970 | 10.22 | 9.760 | 10.12 | 99,187 | +0.21(+2.12%) |
Feb 12, 2016 | 9.660 | 9.910 | 9.910 | 9.910 | 66,000 | +0.28(+2.91%) |
Feb 11, 2016 | 9.600 | 9.850 | 9.560 | 9.630 | 27,294 | -0.15(-1.53%) |
Feb 10, 2016 | 9.790 | 9.990 | 9.680 | 9.780 | 46,016 | -0.02(-0.20%) |
Feb 09, 2016 | 9.900 | 10.01 | 9.560 | 9.800 | 53,210 | -0.17(-1.71%) |
Feb 08, 2016 | 9.750 | 9.970 | 9.600 | 9.970 | 36,495 | +0.09(+0.91%) |
Feb 05, 2016 | 10.20 | 10.30 | 9.770 | 9.880 | 27,648 | -0.35(-3.42%) |
Feb 04, 2016 | 10.14 | 10.30 | 9.710 | 10.23 | 74,551 | +0.14(+1.39%) |
Feb 03, 2016 | 10.14 | 10.20 | 10.05 | 10.09 | 57,975 | -0.03(-0.30%) |
Feb 02, 2016 | 10.32 | 10.40 | 10.12 | 10.12 | 66,852 | -0.20(-1.94%) |
Feb 01, 2016 | 10.11 | 10.43 | 10.11 | 10.32 | 204,745 | +0.30(+2.99%) |
Jan 29, 2016 | 10.06 | 10.20 | 9.960 | 10.02 | 67,376 | +0.00(+0.00%) |
Jan 28, 2016 | 10.42 | 10.54 | 9.910 | 10.02 | 32,629 | -0.37(-3.56%) |
Jan 27, 2016 | 10.45 | 10.55 | 10.33 | 10.39 | 70,313 | -0.09(-0.86%) |
Jan 26, 2016 | 10.34 | 10.54 | 10.10 | 10.48 | 194,921 | +0.30(+2.95%) |
Jan 25, 2016 | 10.74 | 10.88 | 10.12 | 10.18 | 119,503 | -0.40(-3.78%) |
Jan 22, 2016 | 10.74 | 11.18 | 10.07 | 10.58 | 109,647 | +0.25(+2.42%) |
Jan 21, 2016 | 10.35 | 10.66 | 10.33 | 10.33 | 49,892 | -0.10(-0.96%) |
Jan 20, 2016 | 10.34 | 10.49 | 10.26 | 10.43 | 387,023 | +0.02(+0.19%) |
Jan 19, 2016 | 10.40 | 10.63 | 10.26 | 10.41 | 83,517 | +0.05(+0.48%) |
Jan 15, 2016 | 10.46 | 10.36 | 10.36 | 10.36 | 27,400 | -0.27(-2.54%) |
Jan 14, 2016 | 10.64 | 10.80 | 10.47 | 10.63 | 55,645 | +0.00(+0.00%) |
Jan 13, 2016 | 10.99 | 10.99 | 10.59 | 10.63 | 22,482 | -0.31(-2.83%) |
Jan 12, 2016 | 10.95 | 11.11 | 10.80 | 10.94 | 53,611 | +0.02(+0.18%) |
Jan 11, 2016 | 10.79 | 10.94 | 10.68 | 10.92 | 55,407 | +0.10(+0.92%) |
Jan 08, 2016 | 10.82 | 10.98 | 10.68 | 10.82 | 46,281 | +0.09(+0.84%) |
Jan 07, 2016 | 10.91 | 11.09 | 10.73 | 10.73 | 64,320 | -0.33(-2.98%) |
Jan 06, 2016 | 11.08 | 11.24 | 11.00 | 11.06 | 71,065 | -0.18(-1.60%) |
Jan 05, 2016 | 11.35 | 11.35 | 11.03 | 11.24 | 76,678 | -0.02(-0.18%) |
Jan 04, 2016 | 10.94 | 11.29 | 10.74 | 11.26 | 46,466 | +0.15(+1.35%) |
Dec 31, 2015 | 11.30 | 11.11 | 11.11 | 11.11 | 126,500 | +0.02(+0.18%) |
Dec 30, 2015 | 11.19 | 11.25 | 11.05 | 11.09 | 17,547 | -0.06(-0.54%) |
Dec 29, 2015 | 11.11 | 11.30 | 10.91 | 11.15 | 57,138 | +0.11(+1.00%) |
Dec 28, 2015 | 10.90 | 11.12 | 10.82 | 11.04 | 16,274 | +0.16(+1.47%) |
Dec 24, 2015 | 10.87 | 10.88 | 10.88 | 10.88 | 10,400 | +0.17(+1.59%) |
Dec 23, 2015 | 10.54 | 10.90 | 10.45 | 10.71 | 63,084 | +0.31(+2.98%) |
Dec 22, 2015 | 10.45 | 10.62 | 10.39 | 10.40 | 130,943 | +0.00(+0.00%) |
Dec 21, 2015 | 10.75 | 10.75 | 10.37 | 10.40 | 165,570 | -0.28(-2.62%) |
Dec 18, 2015 | 10.79 | 10.94 | 10.50 | 10.68 | 184,382 | -0.14(-1.29%) |
Dec 17, 2015 | 11.02 | 11.02 | 10.75 | 10.82 | 43,874 | -0.22(-1.99%) |
Dec 16, 2015 | 10.98 | 11.20 | 10.90 | 11.04 | 62,180 | +0.04(+0.36%) |
Dec 15, 2015 | 10.82 | 11.10 | 10.82 | 11.00 | 60,566 | +0.25(+2.33%) |
Dec 14, 2015 | 11.11 | 11.11 | 10.27 | 10.75 | 108,395 | -0.33(-2.98%) |
Dec 11, 2015 | 10.90 | 11.11 | 10.79 | 11.08 | 91,630 | +0.06(+0.54%) |
Dec 10, 2015 | 11.05 | 11.10 | 10.95 | 11.02 | 59,922 | +0.03(+0.27%) |
Dec 09, 2015 | 10.97 | 11.06 | 10.92 | 10.99 | 56,098 | +0.10(+0.92%) |
Dec 08, 2015 | 10.91 | 11.14 | 10.82 | 10.89 | 78,706 | -0.05(-0.46%) |
Dec 07, 2015 | 10.99 | 11.03 | 10.93 | 10.94 | 31,557 | -0.10(-0.91%) |
Dec 04, 2015 | 11.04 | 11.15 | 10.96 | 11.04 | 42,465 | +0.04(+0.36%) |
Dec 03, 2015 | 11.08 | 11.19 | 10.96 | 11.00 | 39,463 | -0.16(-1.43%) |
Dec 02, 2015 | 10.97 | 11.25 | 10.97 | 11.16 | 190,020 | +0.13(+1.18%) |