Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.88 | 12.03 | 11.45 | 11.51 | 534,011 | -0.38(-3.20%) |
Feb 26, 2016 | 12.06 | 12.30 | 11.88 | 11.89 | 577,249 | -0.07(-0.59%) |
Feb 25, 2016 | 11.70 | 12.20 | 11.66 | 11.96 | 681,346 | +0.11(+0.93%) |
Feb 24, 2016 | 10.85 | 11.89 | 10.68 | 11.85 | 736,989 | +0.71(+6.37%) |
Feb 23, 2016 | 11.19 | 11.28 | 10.91 | 11.14 | 420,445 | -0.07(-0.62%) |
Feb 22, 2016 | 10.80 | 11.35 | 10.75 | 11.21 | 563,165 | +0.50(+4.67%) |
Feb 19, 2016 | 10.45 | 10.85 | 10.31 | 10.71 | 452,693 | +0.25(+2.39%) |
Feb 18, 2016 | 10.61 | 10.70 | 10.18 | 10.46 | 865,159 | -0.17(-1.60%) |
Feb 17, 2016 | 10.28 | 10.82 | 10.23 | 10.63 | 1,124,414 | +0.49(+4.83%) |
Feb 16, 2016 | 10.33 | 10.33 | 9.820 | 10.14 | 468,578 | +0.24(+2.42%) |
Feb 12, 2016 | 9.280 | 9.900 | 9.900 | 9.900 | 726,900 | +0.78(+8.55%) |
Feb 11, 2016 | 9.300 | 9.680 | 9.060 | 9.120 | 1,025,879 | -0.38(-4.00%) |
Feb 10, 2016 | 9.260 | 9.750 | 8.980 | 9.500 | 832,518 | +0.29(+3.15%) |
Feb 09, 2016 | 9.010 | 9.580 | 8.960 | 9.210 | 968,152 | -0.01(-0.11%) |
Feb 08, 2016 | 10.20 | 10.20 | 9.010 | 9.220 | 1,255,961 | -1.23(-11.77%) |
Feb 05, 2016 | 11.08 | 11.10 | 10.15 | 10.45 | 1,012,965 | -0.84(-7.44%) |
Feb 04, 2016 | 10.84 | 11.59 | 10.84 | 11.29 | 1,054,134 | +0.29(+2.64%) |
Feb 03, 2016 | 10.30 | 11.03 | 10.01 | 11.00 | 730,369 | +0.77(+7.53%) |
Feb 02, 2016 | 10.95 | 10.95 | 10.13 | 10.23 | 928,043 | -0.82(-7.42%) |
Feb 01, 2016 | 10.73 | 11.12 | 10.55 | 11.05 | 1,143,907 | +0.29(+2.70%) |
Jan 29, 2016 | 10.27 | 10.83 | 10.21 | 10.76 | 1,217,941 | +0.60(+5.91%) |
Jan 28, 2016 | 9.650 | 10.28 | 9.520 | 10.16 | 1,092,337 | +0.64(+6.72%) |
Jan 27, 2016 | 9.600 | 10.10 | 9.480 | 9.520 | 761,002 | -0.11(-1.14%) |
Jan 26, 2016 | 9.740 | 9.840 | 9.290 | 9.630 | 881,868 | -0.10(-1.03%) |
Jan 25, 2016 | 10.56 | 10.92 | 9.700 | 9.730 | 1,154,080 | -0.86(-8.12%) |
Jan 22, 2016 | 10.60 | 11.04 | 10.40 | 10.59 | 1,354,730 | +0.22(+2.12%) |
Jan 21, 2016 | 9.830 | 10.63 | 9.430 | 10.37 | 1,299,238 | +0.62(+6.36%) |
Jan 20, 2016 | 9.210 | 9.860 | 8.820 | 9.750 | 2,150,536 | +0.35(+3.72%) |
Jan 19, 2016 | 10.30 | 10.48 | 9.200 | 9.400 | 1,554,467 | -0.78(-7.66%) |
Jan 15, 2016 | 10.23 | 10.18 | 10.18 | 10.18 | 921,600 | -0.53(-4.95%) |
Jan 14, 2016 | 10.76 | 10.79 | 10.00 | 10.71 | 1,225,769 | +0.09(+0.85%) |
Jan 13, 2016 | 11.20 | 11.46 | 10.50 | 10.62 | 763,099 | -0.58(-5.18%) |
Jan 12, 2016 | 11.63 | 11.68 | 10.88 | 11.20 | 958,051 | -0.30(-2.61%) |
Jan 11, 2016 | 11.75 | 12.00 | 11.08 | 11.50 | 784,615 | -0.11(-0.95%) |
Jan 08, 2016 | 12.31 | 12.47 | 11.56 | 11.61 | 831,063 | -0.56(-4.60%) |
Jan 07, 2016 | 12.41 | 12.51 | 12.00 | 12.17 | 992,086 | -0.52(-4.10%) |
Jan 06, 2016 | 13.18 | 13.26 | 12.51 | 12.69 | 1,143,255 | -0.63(-4.73%) |
Jan 05, 2016 | 14.25 | 14.29 | 13.27 | 13.32 | 1,172,519 | -1.04(-7.24%) |
Jan 04, 2016 | 13.46 | 14.36 | 13.40 | 14.36 | 935,499 | +0.40(+2.87%) |
Dec 31, 2015 | 13.80 | 13.96 | 13.96 | 13.96 | 722,500 | +0.06(+0.43%) |
Dec 30, 2015 | 14.16 | 14.27 | 13.85 | 13.90 | 525,914 | -0.23(-1.63%) |
Dec 29, 2015 | 14.46 | 14.49 | 14.01 | 14.13 | 613,023 | -0.25(-1.74%) |
Dec 28, 2015 | 14.24 | 14.48 | 14.20 | 14.38 | 610,623 | +0.12(+0.84%) |
Dec 24, 2015 | 14.25 | 14.26 | 14.26 | 14.26 | 208,400 | +0.00(+0.00%) |
Dec 23, 2015 | 14.42 | 14.52 | 14.20 | 14.26 | 798,842 | -0.09(-0.63%) |
Dec 22, 2015 | 14.25 | 14.50 | 14.17 | 14.35 | 881,896 | +0.30(+2.14%) |
Dec 21, 2015 | 14.14 | 14.25 | 13.95 | 14.05 | 689,898 | +0.05(+0.36%) |
Dec 18, 2015 | 13.99 | 14.24 | 13.90 | 14.00 | 1,847,531 | +0.04(+0.29%) |
Dec 17, 2015 | 13.89 | 14.28 | 13.86 | 13.96 | 1,283,770 | +0.16(+1.16%) |
Dec 16, 2015 | 13.34 | 13.85 | 13.25 | 13.80 | 977,541 | +0.61(+4.62%) |
Dec 15, 2015 | 12.91 | 13.33 | 12.80 | 13.19 | 747,726 | +0.40(+3.13%) |
Dec 14, 2015 | 13.00 | 13.24 | 12.63 | 12.79 | 737,207 | -0.34(-2.59%) |
Dec 11, 2015 | 13.18 | 13.30 | 12.90 | 13.13 | 602,671 | -0.24(-1.80%) |
Dec 10, 2015 | 13.27 | 13.58 | 13.20 | 13.37 | 1,111,385 | +0.18(+1.36%) |
Dec 09, 2015 | 13.41 | 13.57 | 13.00 | 13.19 | 718,343 | -0.21(-1.57%) |
Dec 08, 2015 | 13.53 | 13.75 | 13.35 | 13.40 | 1,260,542 | -0.28(-2.05%) |
Dec 07, 2015 | 13.92 | 13.92 | 13.03 | 13.68 | 1,699,830 | -0.22(-1.58%) |
Dec 04, 2015 | 13.46 | 14.00 | 13.44 | 13.90 | 2,631,604 | +0.69(+5.22%) |
Dec 03, 2015 | 14.25 | 14.25 | 12.20 | 13.21 | 7,678,944 | -0.95(-6.71%) |
Dec 02, 2015 | 13.81 | 14.18 | 13.52 | 14.16 | 1,932,106 | +0.45(+3.28%) |