Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.78 | 13.03 | 12.72 | 12.91 | 32,587 | +0.07(+0.57%) |
Feb 26, 2016 | 12.78 | 13.04 | 12.59 | 12.83 | 32,662 | +0.14(+1.08%) |
Feb 25, 2016 | 12.53 | 12.76 | 12.48 | 12.70 | 26,113 | +0.23(+1.88%) |
Feb 24, 2016 | 12.32 | 12.73 | 12.19 | 12.46 | 25,362 | +0.01(+0.07%) |
Feb 23, 2016 | 12.33 | 12.76 | 12.22 | 12.45 | 51,063 | +0.12(+0.98%) |
Feb 22, 2016 | 12.20 | 12.37 | 12.00 | 12.33 | 39,179 | +0.19(+1.53%) |
Feb 19, 2016 | 12.12 | 12.30 | 12.00 | 12.15 | 25,259 | +0.01(+0.07%) |
Feb 18, 2016 | 12.31 | 12.34 | 12.11 | 12.14 | 18,979 | -0.18(-1.45%) |
Feb 17, 2016 | 12.34 | 12.41 | 12.25 | 12.32 | 50,383 | +0.03(+0.26%) |
Feb 16, 2016 | 12.07 | 12.41 | 11.98 | 12.28 | 28,784 | +0.32(+2.71%) |
Feb 12, 2016 | 11.85 | 11.96 | 11.96 | 11.96 | 45,104 | +0.21(+1.79%) |
Feb 11, 2016 | 11.56 | 11.84 | 11.47 | 11.75 | 45,606 | +0.06(+0.54%) |
Feb 10, 2016 | 11.63 | 11.88 | 11.59 | 11.69 | 36,863 | +0.05(+0.41%) |
Feb 09, 2016 | 11.42 | 11.99 | 11.38 | 11.64 | 77,357 | +0.22(+1.94%) |
Feb 08, 2016 | 11.06 | 11.43 | 11.01 | 11.42 | 51,454 | +0.18(+1.62%) |
Feb 05, 2016 | 12.10 | 12.10 | 11.17 | 11.24 | 115,051 | -0.88(-7.30%) |
Feb 04, 2016 | 11.99 | 12.14 | 11.99 | 12.12 | 26,595 | +0.05(+0.39%) |
Feb 03, 2016 | 12.05 | 12.15 | 11.92 | 12.07 | 28,907 | +0.06(+0.46%) |
Feb 02, 2016 | 11.89 | 12.16 | 11.89 | 12.02 | 23,929 | -0.02(-0.13%) |
Feb 01, 2016 | 11.89 | 12.15 | 11.86 | 12.03 | 39,447 | -0.02(-0.13%) |
Jan 29, 2016 | 11.88 | 12.26 | 11.88 | 12.05 | 42,882 | +0.13(+1.06%) |
Jan 28, 2016 | 11.97 | 12.09 | 11.87 | 11.92 | 38,648 | -0.05(-0.40%) |
Jan 27, 2016 | 12.05 | 12.14 | 11.97 | 11.97 | 37,950 | -0.07(-0.59%) |
Jan 26, 2016 | 11.99 | 12.38 | 11.97 | 12.04 | 48,042 | +0.07(+0.59%) |
Jan 25, 2016 | 12.09 | 12.09 | 11.85 | 11.97 | 19,522 | -0.11(-0.92%) |
Jan 22, 2016 | 11.73 | 12.15 | 11.73 | 12.08 | 22,702 | +0.44(+3.80%) |
Jan 21, 2016 | 11.39 | 11.77 | 11.38 | 11.64 | 20,577 | +0.27(+2.36%) |
Jan 20, 2016 | 11.06 | 11.55 | 10.83 | 11.37 | 67,229 | +0.27(+2.42%) |
Jan 19, 2016 | 11.20 | 11.35 | 10.98 | 11.10 | 43,552 | -0.16(-1.40%) |
Jan 15, 2016 | 11.00 | 11.26 | 11.26 | 11.26 | 50,747 | +0.02(+0.21%) |
Jan 14, 2016 | 10.97 | 11.36 | 10.87 | 11.24 | 34,414 | +0.21(+1.94%) |
Jan 13, 2016 | 11.13 | 11.22 | 10.89 | 11.02 | 49,791 | -0.17(-1.48%) |
Jan 12, 2016 | 11.53 | 11.60 | 10.87 | 11.19 | 84,627 | -0.30(-2.61%) |
Jan 11, 2016 | 11.98 | 12.07 | 11.28 | 11.49 | 59,101 | -0.49(-4.09%) |
Jan 08, 2016 | 12.37 | 12.37 | 11.98 | 11.98 | 39,088 | -0.27(-2.19%) |
Jan 07, 2016 | 12.13 | 12.26 | 12.06 | 12.25 | 45,093 | -0.02(-0.13%) |
Jan 06, 2016 | 12.13 | 12.40 | 12.13 | 12.26 | 20,692 | -0.02(-0.13%) |
Jan 05, 2016 | 11.97 | 12.29 | 11.95 | 12.28 | 27,195 | +0.31(+2.57%) |
Jan 04, 2016 | 12.05 | 12.17 | 11.66 | 11.97 | 50,790 | -0.28(-2.26%) |
Dec 31, 2015 | 12.21 | 12.25 | 12.25 | 12.25 | 35,434 | +0.10(+0.85%) |
Dec 30, 2015 | 12.39 | 12.41 | 12.11 | 12.15 | 17,332 | -0.34(-2.72%) |
Dec 29, 2015 | 12.72 | 12.72 | 12.29 | 12.48 | 35,204 | -0.22(-1.74%) |
Dec 28, 2015 | 12.80 | 12.92 | 12.62 | 12.71 | 19,706 | -0.12(-0.92%) |
Dec 24, 2015 | 12.81 | 12.82 | 12.82 | 12.82 | 8,605 | -0.06(-0.43%) |
Dec 23, 2015 | 13.01 | 13.01 | 12.80 | 12.88 | 21,152 | +0.03(+0.25%) |
Dec 22, 2015 | 13.00 | 13.06 | 12.76 | 12.85 | 30,556 | -0.05(-0.37%) |
Dec 21, 2015 | 12.56 | 13.14 | 12.56 | 12.90 | 60,910 | +0.40(+3.23%) |
Dec 18, 2015 | 12.10 | 12.67 | 12.10 | 12.49 | 95,692 | +0.32(+2.66%) |
Dec 17, 2015 | 12.45 | 12.56 | 12.02 | 12.17 | 28,332 | -0.28(-2.28%) |
Dec 16, 2015 | 12.21 | 12.48 | 12.20 | 12.45 | 44,262 | +0.28(+2.34%) |
Dec 15, 2015 | 12.06 | 12.24 | 11.96 | 12.17 | 14,299 | +0.23(+1.92%) |
Dec 14, 2015 | 12.00 | 12.10 | 11.86 | 11.94 | 41,852 | -0.01(-0.07%) |
Dec 11, 2015 | 12.33 | 12.41 | 11.90 | 11.95 | 50,440 | -0.62(-4.91%) |
Dec 10, 2015 | 12.88 | 13.01 | 12.56 | 12.56 | 25,899 | -0.33(-2.57%) |
Dec 09, 2015 | 12.87 | 13.01 | 12.86 | 12.90 | 16,098 | +0.01(+0.06%) |
Dec 08, 2015 | 12.98 | 13.23 | 12.89 | 12.89 | 16,208 | -0.25(-1.92%) |
Dec 07, 2015 | 13.28 | 13.36 | 12.98 | 13.14 | 24,877 | -0.20(-1.48%) |
Dec 04, 2015 | 13.05 | 13.45 | 12.91 | 13.34 | 121,397 | +0.29(+2.24%) |
Dec 03, 2015 | 13.11 | 13.40 | 12.86 | 13.05 | 18,212 | +0.05(+0.36%) |
Dec 02, 2015 | 13.05 | 13.17 | 12.92 | 13.00 | 26,778 | +0.00(+0.00%) |