Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.08 | 11.12 | 10.94 | 10.99 | 1,104,668 | -0.09(-0.83%) |
Feb 26, 2016 | 11.10 | 11.10 | 10.99 | 11.08 | 1,166,890 | +0.03(+0.29%) |
Feb 25, 2016 | 10.98 | 11.06 | 10.88 | 11.05 | 1,142,563 | +0.08(+0.69%) |
Feb 24, 2016 | 10.68 | 11.05 | 10.63 | 10.98 | 1,039,311 | +0.17(+1.55%) |
Feb 23, 2016 | 10.87 | 11.03 | 10.77 | 10.81 | 1,409,107 | -0.14(-1.24%) |
Feb 22, 2016 | 10.93 | 11.04 | 10.86 | 10.94 | 649,172 | +0.10(+0.92%) |
Feb 19, 2016 | 10.70 | 10.94 | 10.69 | 10.84 | 1,012,088 | +0.11(+1.04%) |
Feb 18, 2016 | 10.74 | 10.82 | 10.70 | 10.73 | 972,523 | -0.02(-0.19%) |
Feb 17, 2016 | 10.76 | 10.81 | 10.64 | 10.75 | 865,330 | +0.04(+0.37%) |
Feb 16, 2016 | 10.37 | 10.75 | 10.37 | 10.71 | 1,108,172 | +0.46(+4.44%) |
Feb 12, 2016 | 10.08 | 10.26 | 10.26 | 10.26 | 1,084,909 | +0.34(+3.38%) |
Feb 11, 2016 | 9.923 | 9.966 | 9.787 | 9.923 | 1,102,289 | -0.14(-1.35%) |
Feb 10, 2016 | 9.998 | 10.21 | 9.954 | 10.06 | 904,807 | +0.12(+1.25%) |
Feb 09, 2016 | 10.08 | 10.23 | 9.867 | 9.934 | 1,693,289 | -0.25(-2.43%) |
Feb 08, 2016 | 10.42 | 10.42 | 10.03 | 10.18 | 1,027,337 | -0.24(-2.30%) |
Feb 05, 2016 | 10.68 | 10.73 | 10.38 | 10.42 | 1,005,339 | -0.29(-2.67%) |
Feb 04, 2016 | 10.78 | 10.90 | 10.64 | 10.71 | 932,224 | -0.11(-1.03%) |
Feb 03, 2016 | 10.83 | 10.83 | 10.60 | 10.82 | 752,951 | +0.06(+0.55%) |
Feb 02, 2016 | 10.78 | 10.84 | 10.71 | 10.76 | 776,743 | -0.09(-0.84%) |
Feb 01, 2016 | 10.87 | 10.95 | 10.78 | 10.85 | 1,066,633 | -0.11(-0.98%) |
Jan 29, 2016 | 10.50 | 10.97 | 10.46 | 10.96 | 2,001,995 | +0.47(+4.51%) |
Jan 28, 2016 | 10.48 | 10.59 | 10.37 | 10.49 | 1,039,109 | +0.07(+0.69%) |
Jan 27, 2016 | 10.63 | 10.74 | 10.33 | 10.41 | 969,464 | -0.11(-1.02%) |
Jan 26, 2016 | 10.31 | 10.55 | 10.30 | 10.52 | 762,361 | +0.23(+2.28%) |
Jan 25, 2016 | 10.38 | 10.44 | 10.25 | 10.29 | 518,407 | -0.10(-0.92%) |
Jan 22, 2016 | 10.26 | 10.39 | 10.20 | 10.38 | 695,506 | +0.24(+2.39%) |
Jan 21, 2016 | 10.23 | 10.29 | 10.08 | 10.14 | 902,363 | -0.08(-0.74%) |
Jan 20, 2016 | 10.03 | 10.41 | 9.901 | 10.21 | 1,529,129 | +0.07(+0.67%) |
Jan 19, 2016 | 10.28 | 10.29 | 10.07 | 10.15 | 1,390,557 | +0.01(+0.12%) |
Jan 15, 2016 | 10.000 | 10.14 | 10.14 | 10.14 | 1,879,719 | -0.06(-0.62%) |
Jan 14, 2016 | 10.08 | 10.29 | 10.08 | 10.20 | 921,442 | +0.14(+1.34%) |
Jan 13, 2016 | 10.33 | 10.36 | 10.03 | 10.06 | 1,340,458 | -0.23(-2.28%) |
Jan 12, 2016 | 9.960 | 10.36 | 9.944 | 10.30 | 1,861,927 | +0.72(+7.52%) |
Jan 11, 2016 | 9.622 | 9.686 | 9.423 | 9.578 | 2,240,224 | -0.02(-0.17%) |
Jan 08, 2016 | 9.678 | 9.745 | 9.558 | 9.594 | 1,048,796 | -0.06(-0.66%) |
Jan 07, 2016 | 9.710 | 9.833 | 9.598 | 9.658 | 836,260 | -0.23(-2.37%) |
Jan 06, 2016 | 9.905 | 9.994 | 9.905 | 9.893 | 1,083,152 | -0.14(-1.35%) |
Jan 05, 2016 | 10.06 | 10.19 | 10.02 | 10.03 | 723,740 | -0.04(-0.36%) |
Jan 04, 2016 | 10.20 | 10.21 | 9.984 | 10.06 | 1,142,787 | -0.24(-2.32%) |
Dec 31, 2015 | 10.57 | 10.30 | 10.30 | 10.30 | 1,026,466 | -0.32(-3.00%) |
Dec 30, 2015 | 10.55 | 10.70 | 10.52 | 10.62 | 431,420 | +0.05(+0.49%) |
Dec 29, 2015 | 10.63 | 10.71 | 10.54 | 10.57 | 431,571 | -0.01(-0.11%) |
Dec 28, 2015 | 10.36 | 10.63 | 10.30 | 10.58 | 632,950 | +0.21(+2.03%) |
Dec 24, 2015 | 10.41 | 10.37 | 10.37 | 10.37 | 332,099 | -0.10(-0.99%) |
Dec 23, 2015 | 10.33 | 10.52 | 10.33 | 10.47 | 690,568 | +0.17(+1.66%) |
Dec 22, 2015 | 10.29 | 10.35 | 10.19 | 10.30 | 680,547 | +0.05(+0.47%) |
Dec 21, 2015 | 10.44 | 10.51 | 10.15 | 10.25 | 738,915 | -0.16(-1.49%) |
Dec 18, 2015 | 10.51 | 10.51 | 10.29 | 10.41 | 2,374,791 | -0.14(-1.28%) |
Dec 17, 2015 | 10.69 | 10.77 | 10.54 | 10.54 | 518,834 | -0.10(-0.90%) |
Dec 16, 2015 | 10.42 | 10.67 | 10.38 | 10.64 | 883,752 | +0.29(+2.84%) |
Dec 15, 2015 | 10.38 | 10.41 | 10.23 | 10.35 | 829,062 | +0.04(+0.35%) |
Dec 14, 2015 | 10.49 | 10.50 | 10.24 | 10.31 | 1,010,450 | -0.19(-1.78%) |
Dec 11, 2015 | 10.67 | 10.75 | 10.47 | 10.50 | 852,762 | -0.25(-2.33%) |
Dec 10, 2015 | 10.71 | 10.84 | 10.64 | 10.75 | 1,182,063 | +0.07(+0.67%) |
Dec 09, 2015 | 10.71 | 10.82 | 10.63 | 10.68 | 828,114 | -0.06(-0.56%) |
Dec 08, 2015 | 10.77 | 10.81 | 10.67 | 10.74 | 516,735 | -0.08(-0.70%) |
Dec 07, 2015 | 10.75 | 10.89 | 10.72 | 10.81 | 611,566 | +0.04(+0.33%) |
Dec 04, 2015 | 10.73 | 10.87 | 10.69 | 10.78 | 299,623 | +0.07(+0.67%) |
Dec 03, 2015 | 10.88 | 10.99 | 10.67 | 10.70 | 568,539 | -0.14(-1.25%) |
Dec 02, 2015 | 10.93 | 11.05 | 10.83 | 10.84 | 657,916 | -0.09(-0.80%) |