Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.91 | 12.43 | 11.89 | 12.06 | 169,544 | +0.02(+0.17%) |
Feb 26, 2016 | 12.22 | 12.22 | 11.82 | 12.04 | 138,632 | -0.14(-1.15%) |
Feb 25, 2016 | 12.16 | 12.22 | 11.89 | 12.18 | 104,968 | +0.04(+0.33%) |
Feb 24, 2016 | 11.82 | 12.20 | 11.53 | 12.14 | 237,262 | +0.23(+1.93%) |
Feb 23, 2016 | 11.99 | 12.08 | 11.66 | 11.91 | 219,276 | -0.10(-0.83%) |
Feb 22, 2016 | 11.75 | 12.31 | 11.71 | 12.01 | 325,634 | +0.38(+3.27%) |
Feb 19, 2016 | 11.61 | 11.79 | 11.42 | 11.63 | 317,370 | -0.02(-0.17%) |
Feb 18, 2016 | 10.96 | 11.84 | 10.58 | 11.65 | 645,217 | +1.69(+16.97%) |
Feb 17, 2016 | 9.900 | 10.15 | 9.810 | 9.960 | 305,031 | +0.06(+0.61%) |
Feb 16, 2016 | 9.650 | 9.990 | 9.600 | 9.900 | 188,260 | +0.33(+3.45%) |
Feb 12, 2016 | 9.670 | 9.570 | 9.570 | 9.570 | 114,100 | +0.02(+0.21%) |
Feb 11, 2016 | 9.490 | 9.720 | 9.380 | 9.550 | 141,230 | -0.08(-0.83%) |
Feb 10, 2016 | 9.500 | 9.890 | 9.480 | 9.630 | 155,205 | +0.17(+1.80%) |
Feb 09, 2016 | 9.370 | 9.730 | 9.345 | 9.460 | 118,695 | -0.04(-0.42%) |
Feb 08, 2016 | 9.590 | 9.590 | 9.200 | 9.500 | 304,930 | -0.19(-1.96%) |
Feb 05, 2016 | 9.910 | 10.16 | 9.330 | 9.690 | 276,037 | -0.28(-2.81%) |
Feb 04, 2016 | 9.820 | 10.04 | 9.720 | 9.970 | 141,484 | +0.11(+1.12%) |
Feb 03, 2016 | 9.800 | 9.953 | 9.450 | 9.860 | 166,239 | +0.06(+0.61%) |
Feb 02, 2016 | 9.820 | 10.08 | 9.660 | 9.800 | 152,639 | -0.11(-1.11%) |
Feb 01, 2016 | 9.370 | 9.950 | 8.740 | 9.910 | 652,769 | +0.47(+4.98%) |
Jan 29, 2016 | 10.02 | 10.32 | 9.330 | 9.440 | 374,064 | -0.58(-5.79%) |
Jan 28, 2016 | 10.67 | 10.82 | 9.850 | 10.02 | 265,525 | -0.62(-5.83%) |
Jan 27, 2016 | 10.82 | 10.94 | 10.11 | 10.64 | 271,473 | -0.23(-2.12%) |
Jan 26, 2016 | 11.02 | 11.02 | 10.62 | 10.87 | 90,246 | -0.13(-1.18%) |
Jan 25, 2016 | 10.86 | 11.15 | 10.81 | 11.00 | 159,839 | +0.11(+1.01%) |
Jan 22, 2016 | 10.56 | 10.91 | 10.49 | 10.89 | 111,127 | +0.44(+4.21%) |
Jan 21, 2016 | 10.75 | 10.84 | 10.25 | 10.45 | 180,938 | -0.23(-2.15%) |
Jan 20, 2016 | 10.18 | 10.85 | 10.02 | 10.68 | 179,039 | +0.32(+3.09%) |
Jan 19, 2016 | 10.66 | 10.83 | 10.24 | 10.36 | 126,969 | -0.18(-1.71%) |
Jan 15, 2016 | 10.31 | 10.54 | 10.54 | 10.54 | 185,100 | -0.09(-0.85%) |
Jan 14, 2016 | 10.21 | 10.70 | 10.10 | 10.63 | 298,416 | +0.46(+4.52%) |
Jan 13, 2016 | 10.43 | 10.85 | 10.11 | 10.17 | 197,678 | -0.26(-2.49%) |
Jan 12, 2016 | 10.57 | 10.75 | 10.17 | 10.43 | 209,207 | -0.01(-0.10%) |
Jan 11, 2016 | 10.50 | 10.99 | 9.930 | 10.44 | 309,322 | -0.02(-0.19%) |
Jan 08, 2016 | 10.79 | 10.84 | 10.19 | 10.46 | 278,591 | -0.24(-2.24%) |
Jan 07, 2016 | 10.05 | 10.77 | 9.900 | 10.70 | 213,367 | +0.44(+4.29%) |
Jan 06, 2016 | 10.64 | 10.72 | 10.18 | 10.26 | 306,747 | -0.58(-5.35%) |
Jan 05, 2016 | 11.21 | 11.55 | 10.81 | 10.84 | 171,133 | -0.38(-3.39%) |
Jan 04, 2016 | 11.50 | 11.53 | 11.12 | 11.22 | 223,367 | -0.46(-3.94%) |
Dec 31, 2015 | 11.75 | 11.68 | 11.68 | 11.68 | 124,800 | -0.08(-0.68%) |
Dec 30, 2015 | 11.95 | 12.05 | 11.66 | 11.76 | 161,024 | -0.19(-1.59%) |
Dec 29, 2015 | 11.72 | 12.05 | 11.72 | 11.95 | 104,516 | +0.27(+2.31%) |
Dec 28, 2015 | 11.84 | 11.90 | 11.62 | 11.68 | 113,470 | -0.23(-1.93%) |
Dec 24, 2015 | 12.08 | 11.91 | 11.91 | 11.91 | 37,800 | -0.15(-1.24%) |
Dec 23, 2015 | 11.93 | 12.27 | 11.80 | 12.06 | 130,959 | +0.20(+1.69%) |
Dec 22, 2015 | 11.72 | 11.94 | 11.54 | 11.86 | 95,278 | +0.15(+1.28%) |
Dec 21, 2015 | 11.98 | 11.99 | 11.58 | 11.71 | 118,501 | -0.15(-1.26%) |
Dec 18, 2015 | 12.00 | 12.01 | 11.82 | 11.86 | 318,505 | -0.21(-1.74%) |
Dec 17, 2015 | 12.26 | 12.36 | 12.05 | 12.07 | 219,998 | -0.13(-1.07%) |
Dec 16, 2015 | 12.05 | 12.21 | 11.92 | 12.20 | 108,791 | +0.28(+2.35%) |
Dec 15, 2015 | 11.87 | 12.07 | 11.85 | 11.92 | 154,805 | +0.13(+1.10%) |
Dec 14, 2015 | 12.04 | 12.17 | 11.73 | 11.79 | 225,978 | -0.30(-2.48%) |
Dec 11, 2015 | 12.06 | 12.24 | 11.89 | 12.09 | 215,381 | -0.14(-1.14%) |
Dec 10, 2015 | 12.11 | 12.41 | 11.98 | 12.23 | 173,270 | +0.15(+1.24%) |
Dec 09, 2015 | 12.28 | 12.28 | 12.00 | 12.08 | 173,683 | -0.25(-2.03%) |
Dec 08, 2015 | 12.28 | 12.49 | 12.08 | 12.33 | 231,240 | -0.02(-0.16%) |
Dec 07, 2015 | 12.60 | 12.80 | 12.17 | 12.35 | 129,735 | -0.22(-1.75%) |
Dec 04, 2015 | 12.38 | 12.62 | 12.23 | 12.57 | 118,134 | +0.24(+1.95%) |
Dec 03, 2015 | 12.83 | 12.84 | 12.10 | 12.33 | 291,166 | -0.43(-3.37%) |
Dec 02, 2015 | 12.86 | 12.92 | 12.71 | 12.76 | 119,180 | -0.13(-1.01%) |