Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.39 | 11.24 | 10.39 | 11.18 | 113,916 | +0.87(+8.40%) |
Feb 26, 2016 | 10.43 | 10.62 | 10.13 | 10.31 | 57,979 | +0.17(+1.63%) |
Feb 25, 2016 | 10.03 | 10.25 | 9.926 | 10.15 | 70,473 | +0.02(+0.23%) |
Feb 24, 2016 | 9.627 | 10.15 | 9.367 | 10.12 | 93,115 | +0.30(+3.05%) |
Feb 23, 2016 | 10.44 | 10.44 | 9.776 | 9.823 | 123,123 | -0.72(-6.87%) |
Feb 22, 2016 | 9.973 | 10.55 | 9.957 | 10.55 | 99,532 | +0.95(+9.93%) |
Feb 19, 2016 | 9.532 | 9.674 | 9.264 | 9.595 | 97,125 | -0.05(-0.49%) |
Feb 18, 2016 | 9.721 | 9.957 | 9.296 | 9.642 | 104,661 | +0.17(+1.74%) |
Feb 17, 2016 | 9.013 | 9.654 | 9.013 | 9.477 | 118,220 | +0.66(+7.50%) |
Feb 16, 2016 | 8.619 | 8.855 | 8.525 | 8.816 | 121,861 | +0.40(+4.77%) |
Feb 12, 2016 | 8.139 | 8.414 | 8.414 | 8.414 | 112,816 | +0.38(+4.70%) |
Feb 11, 2016 | 8.241 | 8.438 | 7.761 | 8.037 | 92,230 | -0.43(-5.11%) |
Feb 10, 2016 | 8.556 | 8.934 | 8.320 | 8.469 | 67,006 | +0.01(+0.09%) |
Feb 09, 2016 | 9.241 | 9.241 | 8.281 | 8.462 | 179,386 | -0.91(-9.74%) |
Feb 08, 2016 | 10.39 | 10.39 | 9.327 | 9.375 | 90,485 | -1.38(-12.81%) |
Feb 05, 2016 | 11.03 | 11.18 | 10.59 | 10.75 | 27,786 | -0.44(-3.94%) |
Feb 04, 2016 | 11.00 | 11.33 | 10.88 | 11.19 | 83,126 | +0.35(+3.19%) |
Feb 03, 2016 | 10.78 | 10.89 | 10.26 | 10.85 | 35,559 | +0.29(+2.76%) |
Feb 02, 2016 | 10.70 | 10.71 | 10.33 | 10.56 | 56,994 | -0.36(-3.32%) |
Feb 01, 2016 | 10.89 | 11.00 | 10.56 | 10.92 | 100,689 | -0.21(-1.91%) |
Jan 29, 2016 | 10.67 | 11.27 | 10.67 | 11.13 | 73,136 | +0.57(+5.36%) |
Jan 28, 2016 | 10.12 | 10.63 | 9.996 | 10.56 | 89,035 | +0.76(+7.70%) |
Jan 27, 2016 | 9.682 | 9.973 | 9.461 | 9.808 | 91,650 | -0.02(-0.16%) |
Jan 26, 2016 | 9.571 | 10.04 | 9.445 | 9.823 | 94,977 | +0.49(+5.23%) |
Jan 25, 2016 | 9.438 | 10.18 | 9.076 | 9.335 | 135,454 | -0.35(-3.66%) |
Jan 22, 2016 | 9.390 | 9.776 | 9.257 | 9.689 | 84,346 | +0.83(+9.33%) |
Jan 21, 2016 | 8.973 | 9.178 | 8.706 | 8.863 | 151,682 | +0.10(+1.17%) |
Jan 20, 2016 | 9.524 | 9.527 | 8.233 | 8.761 | 178,020 | -1.02(-10.46%) |
Jan 19, 2016 | 10.31 | 10.66 | 9.553 | 9.784 | 125,650 | -0.61(-5.83%) |
Jan 15, 2016 | 10.37 | 10.39 | 10.39 | 10.39 | 84,230 | -0.38(-3.51%) |
Jan 14, 2016 | 9.981 | 10.93 | 9.666 | 10.77 | 86,808 | +0.79(+7.89%) |
Jan 13, 2016 | 10.93 | 11.15 | 9.935 | 9.981 | 114,625 | -0.87(-7.98%) |
Jan 12, 2016 | 11.14 | 11.39 | 10.51 | 10.85 | 92,445 | -0.19(-1.71%) |
Jan 11, 2016 | 11.98 | 12.07 | 10.96 | 11.04 | 67,114 | -0.98(-8.19%) |
Jan 08, 2016 | 11.89 | 12.22 | 11.76 | 12.02 | 100,748 | +0.17(+1.39%) |
Jan 07, 2016 | 12.28 | 12.52 | 11.82 | 11.85 | 89,280 | -0.70(-5.58%) |
Jan 06, 2016 | 13.10 | 13.10 | 12.50 | 12.55 | 78,780 | -0.68(-5.12%) |
Jan 05, 2016 | 13.50 | 13.71 | 13.09 | 13.23 | 115,810 | -0.25(-1.87%) |
Jan 04, 2016 | 13.44 | 13.94 | 13.04 | 13.48 | 81,373 | +0.05(+0.34%) |
Dec 31, 2015 | 12.47 | 13.44 | 13.44 | 13.44 | 115,645 | +0.88(+7.01%) |
Dec 30, 2015 | 12.29 | 12.77 | 12.21 | 12.56 | 139,322 | -0.03(-0.24%) |
Dec 29, 2015 | 12.90 | 13.01 | 12.25 | 12.59 | 115,350 | -0.15(-1.14%) |
Dec 28, 2015 | 13.49 | 13.49 | 12.55 | 12.73 | 98,671 | -0.97(-7.09%) |
Dec 24, 2015 | 13.57 | 13.71 | 13.71 | 13.71 | 84,153 | +0.10(+0.73%) |
Dec 23, 2015 | 12.27 | 14.06 | 12.27 | 13.61 | 195,202 | +1.48(+12.18%) |
Dec 22, 2015 | 10.98 | 12.25 | 10.95 | 12.13 | 207,712 | +1.25(+11.46%) |
Dec 21, 2015 | 10.42 | 10.91 | 10.37 | 10.88 | 98,669 | +0.52(+5.02%) |
Dec 18, 2015 | 10.42 | 10.68 | 10.16 | 10.36 | 120,475 | +0.02(+0.22%) |
Dec 17, 2015 | 10.83 | 11.12 | 10.13 | 10.34 | 209,724 | -0.51(-4.72%) |
Dec 16, 2015 | 10.29 | 10.94 | 10.12 | 10.85 | 168,918 | +0.57(+5.51%) |
Dec 15, 2015 | 9.834 | 10.40 | 9.788 | 10.29 | 135,480 | +0.55(+5.66%) |
Dec 14, 2015 | 10.37 | 10.41 | 9.658 | 9.734 | 175,457 | -0.64(-6.19%) |
Dec 11, 2015 | 10.96 | 10.96 | 10.29 | 10.38 | 124,966 | -0.81(-7.25%) |
Dec 10, 2015 | 11.02 | 11.54 | 10.97 | 11.19 | 81,888 | -0.03(-0.27%) |
Dec 09, 2015 | 10.86 | 11.59 | 10.83 | 11.22 | 144,324 | +0.41(+3.82%) |
Dec 08, 2015 | 10.27 | 10.94 | 10.27 | 10.81 | 150,290 | +0.07(+0.64%) |
Dec 07, 2015 | 11.48 | 11.50 | 10.38 | 10.74 | 330,714 | -1.03(-8.78%) |
Dec 04, 2015 | 11.98 | 12.09 | 11.48 | 11.77 | 158,678 | -0.43(-3.51%) |
Dec 03, 2015 | 12.67 | 12.90 | 12.14 | 12.20 | 117,056 | -0.36(-2.86%) |
Dec 02, 2015 | 13.00 | 13.00 | 12.35 | 12.56 | 129,992 | -0.59(-4.48%) |