Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.22 | 11.23 | 10.94 | 11.09 | 640,013 | -0.12(-1.07%) |
Feb 26, 2016 | 11.08 | 11.47 | 11.08 | 11.21 | 674,350 | +0.21(+1.91%) |
Feb 25, 2016 | 10.71 | 11.00 | 10.69 | 11.00 | 416,487 | +0.27(+2.52%) |
Feb 24, 2016 | 10.60 | 10.91 | 10.35 | 10.73 | 665,954 | -0.05(-0.42%) |
Feb 23, 2016 | 11.02 | 11.12 | 10.62 | 10.78 | 864,688 | -0.25(-2.25%) |
Feb 22, 2016 | 10.79 | 11.10 | 10.78 | 11.02 | 606,729 | +0.32(+2.94%) |
Feb 19, 2016 | 10.69 | 10.72 | 10.50 | 10.71 | 751,459 | +0.00(+0.00%) |
Feb 18, 2016 | 10.61 | 10.74 | 10.39 | 10.71 | 595,532 | +0.14(+1.28%) |
Feb 17, 2016 | 10.32 | 10.66 | 10.28 | 10.57 | 771,166 | +0.29(+2.85%) |
Feb 16, 2016 | 10.03 | 10.28 | 9.952 | 10.28 | 409,546 | +0.36(+3.63%) |
Feb 12, 2016 | 9.614 | 9.921 | 9.921 | 9.921 | 499,805 | +0.38(+4.01%) |
Feb 11, 2016 | 9.569 | 9.711 | 9.366 | 9.539 | 1,049,285 | -0.21(-2.16%) |
Feb 10, 2016 | 9.831 | 10.00 | 9.644 | 9.749 | 1,035,899 | -0.04(-0.38%) |
Feb 09, 2016 | 9.756 | 9.899 | 9.584 | 9.786 | 1,329,358 | -0.12(-1.21%) |
Feb 08, 2016 | 10.19 | 10.31 | 9.629 | 9.906 | 1,183,866 | -0.42(-4.07%) |
Feb 05, 2016 | 10.33 | 10.44 | 10.23 | 10.33 | 769,722 | -0.06(-0.58%) |
Feb 04, 2016 | 10.33 | 10.50 | 10.09 | 10.39 | 727,940 | +0.04(+0.44%) |
Feb 03, 2016 | 10.44 | 10.63 | 10.16 | 10.34 | 892,215 | -0.07(-0.65%) |
Feb 02, 2016 | 10.63 | 10.67 | 10.40 | 10.41 | 828,667 | -0.29(-2.74%) |
Feb 01, 2016 | 10.81 | 11.01 | 10.66 | 10.70 | 1,026,989 | -0.16(-1.45%) |
Jan 29, 2016 | 10.57 | 10.90 | 10.51 | 10.86 | 991,287 | +0.32(+2.99%) |
Jan 28, 2016 | 10.77 | 10.78 | 10.45 | 10.54 | 538,613 | -0.11(-0.99%) |
Jan 27, 2016 | 10.62 | 10.78 | 10.48 | 10.65 | 588,057 | -0.02(-0.14%) |
Jan 26, 2016 | 10.47 | 10.73 | 10.42 | 10.66 | 408,079 | +0.21(+2.01%) |
Jan 25, 2016 | 10.93 | 11.04 | 10.43 | 10.45 | 536,321 | -0.51(-4.65%) |
Jan 22, 2016 | 10.85 | 11.17 | 10.83 | 10.96 | 621,550 | +0.19(+1.74%) |
Jan 21, 2016 | 10.68 | 10.81 | 10.49 | 10.78 | 692,551 | +0.10(+0.91%) |
Jan 20, 2016 | 10.51 | 10.75 | 10.12 | 10.68 | 1,086,855 | -0.01(-0.07%) |
Jan 19, 2016 | 10.90 | 11.02 | 10.49 | 10.69 | 786,993 | -0.10(-0.90%) |
Jan 15, 2016 | 10.94 | 10.78 | 10.78 | 10.78 | 1,682,630 | -0.34(-3.04%) |
Jan 14, 2016 | 11.17 | 11.47 | 10.87 | 11.12 | 1,266,575 | -0.08(-0.74%) |
Jan 13, 2016 | 11.49 | 11.50 | 11.03 | 11.20 | 1,756,074 | -0.23(-2.03%) |
Jan 12, 2016 | 11.52 | 11.61 | 11.13 | 11.44 | 1,780,637 | -0.01(-0.07%) |
Jan 11, 2016 | 11.31 | 11.65 | 11.30 | 11.45 | 1,055,948 | +0.19(+1.67%) |
Jan 08, 2016 | 11.31 | 11.45 | 11.19 | 11.26 | 1,243,170 | -0.01(-0.07%) |
Jan 07, 2016 | 11.48 | 11.70 | 11.26 | 11.26 | 961,228 | -0.44(-3.78%) |
Jan 06, 2016 | 11.79 | 12.05 | 11.69 | 11.71 | 996,307 | -0.20(-1.64%) |
Jan 05, 2016 | 12.13 | 12.13 | 11.72 | 11.90 | 758,008 | -0.23(-1.86%) |
Jan 04, 2016 | 11.96 | 12.14 | 11.88 | 12.13 | 532,993 | -0.02(-0.12%) |
Dec 31, 2015 | 12.35 | 12.14 | 12.14 | 12.14 | 621,592 | -0.22(-1.76%) |
Dec 30, 2015 | 12.45 | 12.56 | 12.20 | 12.36 | 785,444 | -0.13(-1.02%) |
Dec 29, 2015 | 12.44 | 12.53 | 12.30 | 12.49 | 1,051,248 | +0.05(+0.36%) |
Dec 28, 2015 | 12.23 | 12.48 | 12.11 | 12.44 | 1,265,340 | +0.14(+1.16%) |
Dec 24, 2015 | 12.11 | 12.30 | 12.30 | 12.30 | 647,175 | +0.15(+1.24%) |
Dec 23, 2015 | 11.71 | 12.17 | 11.61 | 12.15 | 881,987 | +0.48(+4.12%) |
Dec 22, 2015 | 11.68 | 11.74 | 11.57 | 11.67 | 788,828 | +0.02(+0.19%) |
Dec 21, 2015 | 11.43 | 11.69 | 11.26 | 11.65 | 1,197,539 | +0.27(+2.37%) |
Dec 18, 2015 | 11.25 | 11.45 | 11.16 | 11.38 | 1,436,652 | +0.11(+0.93%) |
Dec 17, 2015 | 11.57 | 11.61 | 11.01 | 11.27 | 2,682,096 | -0.27(-2.34%) |
Dec 16, 2015 | 11.52 | 11.70 | 11.47 | 11.54 | 1,125,655 | +0.10(+0.85%) |
Dec 15, 2015 | 11.14 | 11.54 | 11.01 | 11.45 | 851,082 | +0.38(+3.46%) |
Dec 14, 2015 | 11.20 | 11.23 | 10.86 | 11.06 | 1,306,565 | -0.16(-1.40%) |
Dec 11, 2015 | 11.23 | 11.33 | 11.15 | 11.22 | 753,944 | -0.17(-1.52%) |
Dec 10, 2015 | 11.54 | 11.57 | 11.26 | 11.39 | 407,635 | -0.12(-1.04%) |
Dec 09, 2015 | 11.62 | 11.74 | 11.41 | 11.51 | 795,174 | -0.11(-0.97%) |
Dec 08, 2015 | 11.59 | 11.70 | 11.48 | 11.63 | 717,071 | -0.15(-1.27%) |
Dec 07, 2015 | 11.76 | 11.98 | 11.68 | 11.78 | 753,954 | -0.08(-0.70%) |
Dec 04, 2015 | 11.75 | 11.93 | 11.64 | 11.86 | 733,078 | +0.22(+1.87%) |
Dec 03, 2015 | 11.66 | 11.81 | 11.56 | 11.64 | 605,230 | +0.01(+0.06%) |
Dec 02, 2015 | 11.66 | 11.86 | 11.60 | 11.63 | 944,234 | -0.05(-0.45%) |