Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.295 | 9.450 | 9.000 | 9.050 | 30,547 | -0.25(-2.69%) |
Feb 26, 2016 | 9.266 | 9.420 | 9.250 | 9.300 | 19,312 | -0.19(-2.00%) |
Feb 25, 2016 | 9.200 | 9.490 | 9.200 | 9.490 | 28,526 | +0.14(+1.50%) |
Feb 24, 2016 | 9.240 | 9.360 | 9.240 | 9.350 | 32,660 | -0.12(-1.27%) |
Feb 23, 2016 | 9.660 | 9.660 | 9.450 | 9.470 | 48,745 | -0.29(-2.97%) |
Feb 22, 2016 | 9.626 | 9.770 | 9.626 | 9.760 | 31,277 | -0.44(-4.31%) |
Feb 19, 2016 | 10.10 | 10.20 | 10.10 | 10.20 | 13,820 | +0.10(+0.99%) |
Feb 18, 2016 | 10.07 | 10.15 | 9.920 | 10.10 | 11,355 | -0.02(-0.15%) |
Feb 17, 2016 | 9.844 | 10.17 | 9.844 | 10.12 | 155,651 | +0.31(+3.21%) |
Feb 16, 2016 | 9.920 | 9.920 | 9.710 | 9.800 | 14,638 | +0.05(+0.51%) |
Feb 12, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.01(+0.10%) | |
Feb 11, 2016 | 9.694 | 9.740 | 9.550 | 9.740 | 25,067 | -0.19(-1.91%) |
Feb 10, 2016 | 9.950 | 10.00 | 9.860 | 9.930 | 9,342 | -0.04(-0.40%) |
Feb 09, 2016 | 9.830 | 10.00 | 9.680 | 9.970 | 61,111 | -0.05(-0.50%) |
Feb 08, 2016 | 10.03 | 10.10 | 9.859 | 10.02 | 24,841 | -0.53(-5.02%) |
Feb 05, 2016 | 10.59 | 10.59 | 10.51 | 10.55 | 13,228 | +0.00(+0.00%) |
Feb 04, 2016 | 10.51 | 10.71 | 10.44 | 10.55 | 83,263 | -0.15(-1.40%) |
Feb 03, 2016 | 10.66 | 10.73 | 10.55 | 10.70 | 14,006 | -0.15(-1.38%) |
Feb 02, 2016 | 10.91 | 10.91 | 10.71 | 10.85 | 72,994 | -0.22(-1.99%) |
Feb 01, 2016 | 10.89 | 11.18 | 10.89 | 11.07 | 25,614 | +0.17(+1.56%) |
Jan 29, 2016 | 10.74 | 10.90 | 10.63 | 10.90 | 70,599 | +0.31(+2.98%) |
Jan 28, 2016 | 10.68 | 10.72 | 10.48 | 10.59 | 21,679 | -0.01(-0.14%) |
Jan 27, 2016 | 10.71 | 10.75 | 10.34 | 10.60 | 16,823 | -0.20(-1.85%) |
Jan 26, 2016 | 10.70 | 10.85 | 10.66 | 10.80 | 78,815 | +0.09(+0.84%) |
Jan 25, 2016 | 10.70 | 10.75 | 10.60 | 10.71 | 53,787 | +0.11(+1.04%) |
Jan 22, 2016 | 10.51 | 10.60 | 10.45 | 10.60 | 26,616 | +0.31(+3.01%) |
Jan 21, 2016 | 10.10 | 10.29 | 10.07 | 10.29 | 27,651 | +0.19(+1.88%) |
Jan 20, 2016 | 10.24 | 10.31 | 9.820 | 10.10 | 83,434 | -0.13(-1.27%) |
Jan 19, 2016 | 10.24 | 10.34 | 10.13 | 10.23 | 21,823 | -0.05(-0.53%) |
Jan 15, 2016 | 10.29 | 10.29 | 10.29 | 0 | -0.35(-3.25%) | |
Jan 14, 2016 | 10.65 | 10.75 | 10.52 | 10.63 | 11,867 | +0.10(+0.95%) |
Jan 13, 2016 | 10.71 | 10.80 | 10.42 | 10.53 | 12,567 | -0.14(-1.31%) |
Jan 12, 2016 | 11.04 | 11.04 | 10.63 | 10.67 | 85,243 | -0.18(-1.66%) |
Jan 11, 2016 | 11.06 | 11.21 | 10.82 | 10.85 | 83,970 | -0.21(-1.90%) |
Jan 08, 2016 | 11.18 | 11.18 | 10.82 | 11.06 | 8,607 | -0.22(-1.95%) |
Jan 07, 2016 | 11.25 | 11.33 | 11.11 | 11.28 | 9,431 | -0.21(-1.78%) |
Jan 06, 2016 | 11.45 | 11.55 | 11.36 | 11.48 | 20,868 | -0.09(-0.78%) |
Jan 05, 2016 | 11.41 | 11.70 | 11.41 | 11.57 | 39,626 | -0.09(-0.73%) |
Jan 04, 2016 | 11.42 | 11.66 | 11.42 | 11.66 | 17,967 | -0.24(-2.02%) |
Dec 31, 2015 | 11.90 | 11.90 | 11.90 | 0 | +0.14(+1.23%) | |
Dec 30, 2015 | 11.64 | 11.93 | 11.56 | 11.76 | 5,471 | -0.19(-1.63%) |
Dec 29, 2015 | 11.98 | 11.98 | 11.63 | 11.95 | 34,756 | +0.09(+0.76%) |
Dec 28, 2015 | 11.75 | 12.12 | 11.60 | 11.86 | 6,148 | -0.19(-1.58%) |
Dec 24, 2015 | 12.05 | 12.05 | 12.05 | 0 | +0.35(+2.99%) | |
Dec 23, 2015 | 11.68 | 11.74 | 11.65 | 11.70 | 4,995 | +0.19(+1.65%) |
Dec 22, 2015 | 11.55 | 11.82 | 11.37 | 11.51 | 81,483 | -0.16(-1.37%) |
Dec 21, 2015 | 11.67 | 11.67 | 11.50 | 11.67 | 21,174 | +0.18(+1.52%) |
Dec 18, 2015 | 11.74 | 11.74 | 11.47 | 11.49 | 27,254 | -0.28(-2.34%) |
Dec 17, 2015 | 11.98 | 11.98 | 11.77 | 11.77 | 3,554 | -0.35(-2.89%) |
Dec 16, 2015 | 11.97 | 12.12 | 11.84 | 12.12 | 11,945 | +0.41(+3.55%) |
Dec 15, 2015 | 11.76 | 12.05 | 11.56 | 11.71 | 72,054 | -0.04(-0.30%) |
Dec 14, 2015 | 11.80 | 11.98 | 11.74 | 11.74 | 13,566 | -0.19(-1.59%) |
Dec 11, 2015 | 12.16 | 12.16 | 11.82 | 11.93 | 2,102 | -0.44(-3.56%) |
Dec 10, 2015 | 12.20 | 12.41 | 12.09 | 12.37 | 4,739 | +0.13(+1.06%) |
Dec 09, 2015 | 12.42 | 12.46 | 12.00 | 12.24 | 19,185 | -0.13(-1.09%) |
Dec 08, 2015 | 12.28 | 12.40 | 12.27 | 12.38 | 4,805 | -0.21(-1.71%) |
Dec 07, 2015 | 12.60 | 12.63 | 12.51 | 12.59 | 13,721 | -0.01(-0.08%) |
Dec 04, 2015 | 12.48 | 12.60 | 12.42 | 12.60 | 9,523 | +0.05(+0.40%) |
Dec 03, 2015 | 12.55 | 12.55 | 12.23 | 12.55 | 8,098 | -0.34(-2.64%) |
Dec 02, 2015 | 12.90 | 12.90 | 12.69 | 12.89 | 2,809 | -0.06(-0.50%) |