Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.30 | 11.43 | 11.30 | 11.36 | 19,957 | -0.09(-0.79%) |
Feb 26, 2016 | 11.28 | 11.45 | 11.19 | 11.45 | 49,786 | +0.25(+2.27%) |
Feb 25, 2016 | 11.09 | 11.20 | 11.09 | 11.20 | 18,806 | +0.01(+0.05%) |
Feb 24, 2016 | 11.03 | 11.23 | 11.03 | 11.19 | 34,567 | -0.06(-0.53%) |
Feb 23, 2016 | 11.28 | 11.35 | 11.22 | 11.25 | 54,469 | -0.13(-1.14%) |
Feb 22, 2016 | 11.22 | 11.46 | 11.22 | 11.38 | 30,493 | +0.46(+4.21%) |
Feb 19, 2016 | 10.94 | 10.96 | 10.87 | 10.92 | 27,802 | -0.08(-0.73%) |
Feb 18, 2016 | 11.15 | 11.15 | 10.98 | 11.00 | 19,971 | +0.09(+0.78%) |
Feb 17, 2016 | 10.84 | 11.06 | 10.84 | 10.91 | 95,660 | +0.07(+0.69%) |
Feb 16, 2016 | 10.60 | 10.87 | 10.58 | 10.84 | 46,198 | +0.44(+4.23%) |
Feb 12, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.09(+0.87%) | |
Feb 11, 2016 | 10.23 | 10.32 | 10.23 | 10.31 | 20,247 | +0.02(+0.19%) |
Feb 10, 2016 | 10.30 | 10.47 | 10.24 | 10.29 | 25,420 | +0.04(+0.39%) |
Feb 09, 2016 | 10.26 | 10.35 | 10.22 | 10.25 | 135,768 | -0.22(-2.10%) |
Feb 08, 2016 | 10.39 | 10.53 | 10.31 | 10.47 | 51,545 | -0.17(-1.60%) |
Feb 05, 2016 | 10.59 | 10.68 | 10.53 | 10.64 | 36,167 | +0.10(+0.95%) |
Feb 04, 2016 | 10.49 | 10.60 | 10.49 | 10.54 | 23,931 | +0.05(+0.48%) |
Feb 03, 2016 | 10.51 | 10.52 | 10.30 | 10.49 | 36,733 | -0.15(-1.41%) |
Feb 02, 2016 | 10.69 | 10.71 | 10.59 | 10.64 | 86,601 | -0.29(-2.65%) |
Feb 01, 2016 | 10.84 | 10.93 | 10.81 | 10.93 | 44,083 | +0.04(+0.37%) |
Jan 29, 2016 | 10.72 | 10.89 | 10.68 | 10.89 | 35,508 | +0.44(+4.16%) |
Jan 28, 2016 | 10.28 | 10.48 | 10.28 | 10.46 | 51,552 | +0.03(+0.24%) |
Jan 27, 2016 | 10.35 | 10.47 | 10.29 | 10.43 | 46,592 | -0.11(-1.00%) |
Jan 26, 2016 | 10.49 | 10.62 | 10.43 | 10.54 | 105,187 | -0.03(-0.28%) |
Jan 25, 2016 | 10.65 | 10.70 | 10.54 | 10.56 | 96,316 | -0.13(-1.26%) |
Jan 22, 2016 | 10.69 | 10.70 | 10.63 | 10.70 | 81,290 | +0.09(+0.85%) |
Jan 21, 2016 | 10.50 | 10.65 | 10.50 | 10.61 | 87,787 | -0.11(-0.98%) |
Jan 20, 2016 | 10.59 | 10.80 | 10.51 | 10.71 | 132,990 | -0.30(-2.72%) |
Jan 19, 2016 | 11.03 | 11.07 | 10.88 | 11.02 | 63,927 | -0.14(-1.30%) |
Jan 15, 2016 | 11.16 | 11.16 | 11.16 | 0 | -0.34(-2.96%) | |
Jan 14, 2016 | 11.48 | 11.55 | 11.41 | 11.50 | 52,286 | -0.10(-0.86%) |
Jan 13, 2016 | 11.67 | 11.69 | 11.58 | 11.60 | 613,211 | -0.13(-1.11%) |
Jan 12, 2016 | 11.69 | 11.76 | 11.67 | 11.73 | 70,889 | +0.00(+0.00%) |
Jan 11, 2016 | 11.80 | 11.80 | 11.67 | 11.73 | 43,043 | -0.04(-0.34%) |
Jan 08, 2016 | 11.81 | 11.81 | 11.70 | 11.77 | 19,113 | -0.14(-1.18%) |
Jan 07, 2016 | 11.82 | 11.97 | 11.82 | 11.91 | 56,493 | +0.08(+0.68%) |
Jan 06, 2016 | 11.85 | 11.87 | 11.81 | 11.83 | 18,807 | -0.29(-2.35%) |
Jan 05, 2016 | 12.00 | 12.14 | 12.00 | 12.12 | 52,863 | +0.05(+0.41%) |
Jan 04, 2016 | 11.95 | 12.08 | 11.93 | 12.06 | 23,682 | -0.08(-0.62%) |
Dec 31, 2015 | 12.14 | 12.14 | 12.14 | 0 | -0.03(-0.25%) | |
Dec 30, 2015 | 12.16 | 12.19 | 12.12 | 12.17 | 79,075 | -0.01(-0.08%) |
Dec 29, 2015 | 12.12 | 12.27 | 12.12 | 12.18 | 60,928 | -0.05(-0.41%) |
Dec 28, 2015 | 12.20 | 12.23 | 12.10 | 12.23 | 45,463 | -0.01(-0.08%) |
Dec 24, 2015 | 12.24 | 12.24 | 12.24 | 0 | -0.21(-1.65%) | |
Dec 23, 2015 | 12.33 | 12.47 | 12.33 | 12.45 | 59,268 | +0.12(+1.01%) |
Dec 22, 2015 | 12.26 | 12.32 | 12.17 | 12.32 | 70,171 | +0.14(+1.15%) |
Dec 21, 2015 | 12.15 | 12.18 | 12.10 | 12.18 | 110,845 | +0.02(+0.12%) |
Dec 18, 2015 | 12.14 | 12.18 | 12.08 | 12.16 | 42,499 | +0.09(+0.79%) |
Dec 17, 2015 | 12.23 | 12.25 | 12.07 | 12.07 | 38,132 | -0.10(-0.82%) |
Dec 16, 2015 | 12.09 | 12.23 | 12.06 | 12.17 | 39,734 | +0.09(+0.75%) |
Dec 15, 2015 | 12.07 | 12.25 | 12.05 | 12.08 | 116,375 | +0.06(+0.50%) |
Dec 14, 2015 | 12.17 | 12.17 | 11.95 | 12.02 | 40,886 | +0.05(+0.42%) |
Dec 11, 2015 | 11.96 | 12.02 | 11.95 | 11.97 | 21,148 | -0.14(-1.20%) |
Dec 10, 2015 | 12.30 | 12.30 | 12.02 | 12.12 | 12,474 | +0.01(+0.04%) |
Dec 09, 2015 | 12.23 | 12.23 | 12.10 | 12.11 | 29,848 | -0.10(-0.82%) |
Dec 08, 2015 | 12.25 | 12.26 | 12.21 | 12.21 | 17,255 | -0.19(-1.53%) |
Dec 07, 2015 | 12.37 | 12.40 | 12.34 | 12.40 | 20,495 | -0.09(-0.72%) |
Dec 04, 2015 | 12.44 | 12.52 | 12.44 | 12.49 | 10,287 | +0.02(+0.16%) |
Dec 03, 2015 | 12.55 | 12.55 | 12.36 | 12.47 | 14,683 | -0.03(-0.24%) |
Dec 02, 2015 | 12.55 | 12.55 | 12.45 | 12.50 | 20,915 | +0.01(+0.04%) |