Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.46 | 11.92 | 11.39 | 11.42 | 91,835 | -0.08(-0.70%) |
Feb 26, 2016 | 11.20 | 11.68 | 11.10 | 11.50 | 63,075 | +0.32(+2.86%) |
Feb 25, 2016 | 11.09 | 11.18 | 11.03 | 11.18 | 63,110 | +0.10(+0.90%) |
Feb 24, 2016 | 10.76 | 11.10 | 10.76 | 11.08 | 62,664 | +0.19(+1.74%) |
Feb 23, 2016 | 10.94 | 11.06 | 10.89 | 10.89 | 66,131 | -0.06(-0.55%) |
Feb 22, 2016 | 11.09 | 11.09 | 10.87 | 10.95 | 72,485 | -0.08(-0.73%) |
Feb 19, 2016 | 10.78 | 11.09 | 10.78 | 11.03 | 81,657 | +0.23(+2.13%) |
Feb 18, 2016 | 10.96 | 11.08 | 10.74 | 10.80 | 55,925 | -0.15(-1.37%) |
Feb 17, 2016 | 11.14 | 11.18 | 10.84 | 10.95 | 97,500 | -0.14(-1.26%) |
Feb 16, 2016 | 10.96 | 11.19 | 10.91 | 11.09 | 70,328 | +0.27(+2.50%) |
Feb 12, 2016 | 10.40 | 10.82 | 10.82 | 10.82 | 67,600 | +0.52(+5.05%) |
Feb 11, 2016 | 10.29 | 10.54 | 10.24 | 10.30 | 58,248 | -0.16(-1.53%) |
Feb 10, 2016 | 10.60 | 10.81 | 10.45 | 10.46 | 61,215 | -0.04(-0.38%) |
Feb 09, 2016 | 10.44 | 10.68 | 10.28 | 10.50 | 41,798 | -0.08(-0.76%) |
Feb 08, 2016 | 9.450 | 10.68 | 9.320 | 10.58 | 94,949 | +1.16(+12.31%) |
Feb 05, 2016 | 9.580 | 10.00 | 9.410 | 9.420 | 84,317 | -0.16(-1.67%) |
Feb 04, 2016 | 9.400 | 9.640 | 9.300 | 9.580 | 50,609 | -0.01(-0.10%) |
Feb 03, 2016 | 9.430 | 9.640 | 9.150 | 9.590 | 37,884 | +0.14(+1.48%) |
Feb 02, 2016 | 9.620 | 9.630 | 9.300 | 9.450 | 59,346 | -0.20(-2.07%) |
Feb 01, 2016 | 9.980 | 9.980 | 9.533 | 9.650 | 69,963 | -0.39(-3.88%) |
Jan 29, 2016 | 9.700 | 10.08 | 9.620 | 10.04 | 196,233 | +0.35(+3.61%) |
Jan 28, 2016 | 9.700 | 9.700 | 9.460 | 9.690 | 70,168 | +0.04(+0.41%) |
Jan 27, 2016 | 9.700 | 9.890 | 9.360 | 9.650 | 78,123 | -0.07(-0.72%) |
Jan 26, 2016 | 9.730 | 9.963 | 9.700 | 9.720 | 56,908 | +0.07(+0.73%) |
Jan 25, 2016 | 9.570 | 9.800 | 9.470 | 9.650 | 34,487 | +0.04(+0.42%) |
Jan 22, 2016 | 9.640 | 9.790 | 9.430 | 9.610 | 76,679 | +0.13(+1.37%) |
Jan 21, 2016 | 9.780 | 9.890 | 9.400 | 9.480 | 50,934 | -0.30(-3.07%) |
Jan 20, 2016 | 9.500 | 10.00 | 9.340 | 9.780 | 64,764 | +0.17(+1.77%) |
Jan 19, 2016 | 9.520 | 9.750 | 9.440 | 9.610 | 46,787 | +0.18(+1.91%) |
Jan 15, 2016 | 9.320 | 9.430 | 9.430 | 9.430 | 56,000 | -0.18(-1.87%) |
Jan 14, 2016 | 9.450 | 9.830 | 9.260 | 9.610 | 45,301 | +0.24(+2.56%) |
Jan 13, 2016 | 9.680 | 9.880 | 9.310 | 9.370 | 71,766 | -0.29(-3.00%) |
Jan 12, 2016 | 9.700 | 9.960 | 9.410 | 9.660 | 72,197 | +0.07(+0.73%) |
Jan 11, 2016 | 9.590 | 9.710 | 9.370 | 9.590 | 44,838 | +0.02(+0.21%) |
Jan 08, 2016 | 9.990 | 10.20 | 9.500 | 9.570 | 95,314 | -0.46(-4.59%) |
Jan 07, 2016 | 10.35 | 10.84 | 10.01 | 10.03 | 70,950 | -0.53(-5.02%) |
Jan 06, 2016 | 10.64 | 10.77 | 10.49 | 10.56 | 61,487 | -0.22(-2.04%) |
Jan 05, 2016 | 10.99 | 11.21 | 10.56 | 10.78 | 67,616 | +0.00(+0.00%) |
Jan 04, 2016 | 10.79 | 10.94 | 10.64 | 10.78 | 94,985 | -0.21(-1.91%) |
Dec 31, 2015 | 11.55 | 10.99 | 10.99 | 10.99 | 47,600 | -0.56(-4.85%) |
Dec 30, 2015 | 11.58 | 11.96 | 11.41 | 11.55 | 33,827 | -0.11(-0.94%) |
Dec 29, 2015 | 11.63 | 11.80 | 11.45 | 11.66 | 34,014 | +0.11(+0.95%) |
Dec 28, 2015 | 11.83 | 11.87 | 11.32 | 11.55 | 34,166 | -0.35(-2.94%) |
Dec 24, 2015 | 11.39 | 11.90 | 11.90 | 11.90 | 36,000 | +0.47(+4.11%) |
Dec 23, 2015 | 11.62 | 11.71 | 11.35 | 11.43 | 62,447 | +0.01(+0.09%) |
Dec 22, 2015 | 11.71 | 11.71 | 11.28 | 11.42 | 57,037 | -0.32(-2.73%) |
Dec 21, 2015 | 12.03 | 12.03 | 11.35 | 11.74 | 78,866 | -0.01(-0.09%) |
Dec 18, 2015 | 12.36 | 12.37 | 11.53 | 11.75 | 200,012 | -0.69(-5.55%) |
Dec 17, 2015 | 11.69 | 12.49 | 11.27 | 12.44 | 483,002 | +0.76(+6.51%) |
Dec 16, 2015 | 10.92 | 11.71 | 10.80 | 11.68 | 90,938 | +0.76(+6.96%) |
Dec 15, 2015 | 10.81 | 11.33 | 10.81 | 10.92 | 82,784 | +0.15(+1.39%) |
Dec 14, 2015 | 10.73 | 10.90 | 10.40 | 10.77 | 95,747 | +0.04(+0.37%) |
Dec 11, 2015 | 10.29 | 11.08 | 10.29 | 10.73 | 79,069 | +0.20(+1.90%) |
Dec 10, 2015 | 10.60 | 10.60 | 10.47 | 10.53 | 60,824 | -0.04(-0.38%) |
Dec 09, 2015 | 10.83 | 11.07 | 10.54 | 10.57 | 39,526 | -0.33(-3.03%) |
Dec 08, 2015 | 10.88 | 11.14 | 10.83 | 10.90 | 59,280 | -0.08(-0.73%) |
Dec 07, 2015 | 11.09 | 11.26 | 10.72 | 10.98 | 89,513 | -0.19(-1.70%) |
Dec 04, 2015 | 10.89 | 11.39 | 10.81 | 11.17 | 83,157 | +0.27(+2.48%) |
Dec 03, 2015 | 11.30 | 11.60 | 10.86 | 10.90 | 52,099 | -0.34(-3.02%) |
Dec 02, 2015 | 11.44 | 11.58 | 11.20 | 11.24 | 36,033 | -0.16(-1.40%) |