Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.23 | 11.24 | 10.95 | 11.10 | 639,553 | -0.12(-1.07%) |
Feb 26, 2016 | 11.09 | 11.48 | 11.09 | 11.22 | 673,865 | +0.21(+1.91%) |
Feb 25, 2016 | 10.72 | 11.01 | 10.69 | 11.01 | 416,187 | +0.27(+2.52%) |
Feb 24, 2016 | 10.60 | 10.92 | 10.36 | 10.74 | 665,475 | -0.05(-0.42%) |
Feb 23, 2016 | 11.03 | 11.13 | 10.63 | 10.78 | 864,066 | -0.25(-2.25%) |
Feb 22, 2016 | 10.80 | 11.11 | 10.79 | 11.03 | 606,293 | +0.32(+2.94%) |
Feb 19, 2016 | 10.70 | 10.72 | 10.51 | 10.72 | 750,919 | +0.00(+0.00%) |
Feb 18, 2016 | 10.62 | 10.75 | 10.40 | 10.72 | 595,104 | +0.14(+1.28%) |
Feb 17, 2016 | 10.33 | 10.66 | 10.29 | 10.58 | 770,612 | +0.29(+2.85%) |
Feb 16, 2016 | 10.04 | 10.29 | 9.959 | 10.29 | 409,251 | +0.36(+3.63%) |
Feb 12, 2016 | 9.621 | 9.929 | 9.929 | 9.929 | 499,446 | +0.38(+4.01%) |
Feb 11, 2016 | 9.576 | 9.718 | 9.373 | 9.546 | 1,048,531 | -0.21(-2.16%) |
Feb 10, 2016 | 9.839 | 10.01 | 9.651 | 9.756 | 1,035,155 | -0.04(-0.38%) |
Feb 09, 2016 | 9.763 | 9.906 | 9.591 | 9.793 | 1,328,402 | -0.12(-1.21%) |
Feb 08, 2016 | 10.20 | 10.32 | 9.636 | 9.914 | 1,183,016 | -0.42(-4.07%) |
Feb 05, 2016 | 10.33 | 10.45 | 10.24 | 10.33 | 769,169 | -0.06(-0.58%) |
Feb 04, 2016 | 10.33 | 10.51 | 10.10 | 10.39 | 727,417 | +0.05(+0.44%) |
Feb 03, 2016 | 10.45 | 10.64 | 10.17 | 10.35 | 891,574 | -0.07(-0.65%) |
Feb 02, 2016 | 10.64 | 10.68 | 10.41 | 10.42 | 828,072 | -0.29(-2.73%) |
Feb 01, 2016 | 10.81 | 11.02 | 10.66 | 10.71 | 1,026,251 | -0.16(-1.45%) |
Jan 29, 2016 | 10.58 | 10.91 | 10.51 | 10.87 | 990,575 | +0.32(+2.99%) |
Jan 28, 2016 | 10.78 | 10.78 | 10.46 | 10.55 | 538,226 | -0.11(-0.99%) |
Jan 27, 2016 | 10.63 | 10.79 | 10.48 | 10.66 | 587,634 | -0.02(-0.14%) |
Jan 26, 2016 | 10.48 | 10.74 | 10.43 | 10.67 | 407,785 | +0.21(+2.01%) |
Jan 25, 2016 | 10.94 | 11.05 | 10.44 | 10.46 | 535,936 | -0.51(-4.65%) |
Jan 22, 2016 | 10.86 | 11.18 | 10.84 | 10.97 | 621,103 | +0.19(+1.74%) |
Jan 21, 2016 | 10.69 | 10.82 | 10.50 | 10.78 | 692,053 | +0.10(+0.91%) |
Jan 20, 2016 | 10.52 | 10.75 | 10.13 | 10.69 | 1,086,074 | -0.01(-0.07%) |
Jan 19, 2016 | 10.90 | 11.03 | 10.50 | 10.69 | 786,427 | -0.10(-0.90%) |
Jan 15, 2016 | 10.95 | 10.79 | 10.79 | 10.79 | 1,681,421 | -0.34(-3.04%) |
Jan 14, 2016 | 11.18 | 11.48 | 10.88 | 11.13 | 1,265,665 | -0.08(-0.74%) |
Jan 13, 2016 | 11.50 | 11.51 | 11.04 | 11.21 | 1,754,812 | -0.23(-2.03%) |
Jan 12, 2016 | 11.53 | 11.62 | 11.14 | 11.45 | 1,779,357 | -0.01(-0.07%) |
Jan 11, 2016 | 11.32 | 11.66 | 11.31 | 11.45 | 1,055,189 | +0.19(+1.67%) |
Jan 08, 2016 | 11.32 | 11.46 | 11.20 | 11.27 | 1,242,277 | -0.01(-0.07%) |
Jan 07, 2016 | 11.49 | 11.71 | 11.27 | 11.27 | 960,537 | -0.44(-3.78%) |
Jan 06, 2016 | 11.80 | 12.06 | 11.69 | 11.72 | 995,591 | -0.20(-1.64%) |
Jan 05, 2016 | 12.14 | 12.14 | 11.73 | 11.91 | 757,463 | -0.23(-1.86%) |
Jan 04, 2016 | 11.97 | 12.14 | 11.89 | 12.14 | 532,610 | -0.02(-0.12%) |
Dec 31, 2015 | 12.36 | 12.15 | 12.15 | 12.15 | 621,145 | -0.22(-1.76%) |
Dec 30, 2015 | 12.46 | 12.57 | 12.20 | 12.37 | 784,879 | -0.13(-1.02%) |
Dec 29, 2015 | 12.45 | 12.54 | 12.31 | 12.50 | 1,050,492 | +0.05(+0.36%) |
Dec 28, 2015 | 12.24 | 12.49 | 12.11 | 12.45 | 1,264,430 | +0.14(+1.16%) |
Dec 24, 2015 | 12.12 | 12.31 | 12.31 | 12.31 | 646,710 | +0.15(+1.24%) |
Dec 23, 2015 | 11.72 | 12.17 | 11.62 | 12.16 | 881,353 | +0.48(+4.12%) |
Dec 22, 2015 | 11.69 | 11.75 | 11.58 | 11.68 | 788,261 | +0.02(+0.19%) |
Dec 21, 2015 | 11.44 | 11.69 | 11.27 | 11.66 | 1,196,678 | +0.27(+2.37%) |
Dec 18, 2015 | 11.26 | 11.46 | 11.17 | 11.39 | 1,435,619 | +0.11(+0.93%) |
Dec 17, 2015 | 11.57 | 11.62 | 11.02 | 11.28 | 2,680,168 | -0.27(-2.34%) |
Dec 16, 2015 | 11.53 | 11.71 | 11.48 | 11.55 | 1,124,846 | +0.10(+0.85%) |
Dec 15, 2015 | 11.15 | 11.54 | 11.02 | 11.45 | 850,470 | +0.38(+3.46%) |
Dec 14, 2015 | 11.21 | 11.24 | 10.87 | 11.07 | 1,305,626 | -0.16(-1.40%) |
Dec 11, 2015 | 11.24 | 11.34 | 11.16 | 11.23 | 753,402 | -0.17(-1.52%) |
Dec 10, 2015 | 11.55 | 11.58 | 11.27 | 11.40 | 407,342 | -0.12(-1.04%) |
Dec 09, 2015 | 11.63 | 11.75 | 11.42 | 11.52 | 794,603 | -0.11(-0.97%) |
Dec 08, 2015 | 11.60 | 11.71 | 11.49 | 11.63 | 716,556 | -0.15(-1.27%) |
Dec 07, 2015 | 11.77 | 11.99 | 11.69 | 11.78 | 753,412 | -0.08(-0.70%) |
Dec 04, 2015 | 11.75 | 11.94 | 11.64 | 11.87 | 732,551 | +0.22(+1.87%) |
Dec 03, 2015 | 11.67 | 11.81 | 11.57 | 11.65 | 604,795 | +0.01(+0.06%) |
Dec 02, 2015 | 11.66 | 11.87 | 11.61 | 11.64 | 943,555 | -0.05(-0.45%) |