Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.23 | 11.26 | 11.05 | 11.23 | 3,165,632 | +0.15(+1.34%) |
Feb 26, 2016 | 11.28 | 11.29 | 10.92 | 11.08 | 2,177,557 | -0.02(-0.15%) |
Feb 25, 2016 | 11.00 | 11.19 | 10.94 | 11.10 | 2,353,780 | +0.22(+1.98%) |
Feb 24, 2016 | 10.65 | 10.93 | 10.44 | 10.88 | 7,100,427 | +0.02(+0.15%) |
Feb 23, 2016 | 10.93 | 11.03 | 10.81 | 10.86 | 3,397,310 | -0.17(-1.58%) |
Feb 22, 2016 | 10.80 | 11.19 | 10.95 | 11.04 | 4,179,674 | +0.24(+2.22%) |
Feb 19, 2016 | 11.00 | 11.01 | 10.74 | 10.80 | 4,848,397 | -0.27(-2.40%) |
Feb 18, 2016 | 11.35 | 11.37 | 11.01 | 11.06 | 2,926,160 | -0.09(-0.82%) |
Feb 17, 2016 | 10.93 | 11.30 | 10.91 | 11.15 | 4,754,979 | +0.36(+3.30%) |
Feb 16, 2016 | 11.00 | 11.13 | 10.64 | 10.80 | 4,471,031 | +0.25(+2.35%) |
Feb 12, 2016 | 10.28 | 10.55 | 10.55 | 10.55 | 5,230,767 | +0.41(+4.00%) |
Feb 11, 2016 | 10.11 | 10.29 | 9.887 | 10.14 | 5,677,949 | -0.22(-2.16%) |
Feb 10, 2016 | 10.97 | 10.98 | 10.32 | 10.37 | 8,863,354 | -0.64(-5.79%) |
Feb 09, 2016 | 11.22 | 11.54 | 11.00 | 11.00 | 6,235,501 | -0.39(-3.42%) |
Feb 08, 2016 | 11.47 | 11.55 | 11.34 | 11.39 | 4,350,368 | -0.29(-2.48%) |
Feb 05, 2016 | 11.91 | 11.94 | 11.63 | 11.68 | 3,417,087 | -0.28(-2.35%) |
Feb 04, 2016 | 11.75 | 12.29 | 11.75 | 11.96 | 7,457,008 | +0.28(+2.41%) |
Feb 03, 2016 | 11.52 | 11.76 | 11.25 | 11.68 | 3,933,247 | +0.36(+3.14%) |
Feb 02, 2016 | 11.46 | 11.50 | 11.22 | 11.33 | 5,841,871 | -0.37(-3.18%) |
Feb 01, 2016 | 11.37 | 11.73 | 11.28 | 11.70 | 3,870,898 | -0.01(-0.07%) |
Jan 29, 2016 | 11.29 | 11.71 | 11.24 | 11.71 | 5,778,179 | +0.51(+4.59%) |
Jan 28, 2016 | 11.14 | 11.37 | 11.02 | 11.19 | 6,202,274 | +0.11(+0.97%) |
Jan 27, 2016 | 10.87 | 11.24 | 10.76 | 11.09 | 8,242,978 | +0.23(+2.14%) |
Jan 26, 2016 | 10.76 | 11.07 | 10.59 | 10.86 | 7,207,188 | +0.42(+4.05%) |
Jan 25, 2016 | 10.66 | 10.80 | 10.41 | 10.43 | 2,698,689 | -0.31(-2.93%) |
Jan 22, 2016 | 10.47 | 10.76 | 10.41 | 10.75 | 4,042,755 | +0.54(+5.27%) |
Jan 21, 2016 | 10.10 | 10.47 | 10.09 | 10.21 | 3,820,061 | +0.05(+0.49%) |
Jan 20, 2016 | 9.969 | 10.33 | 9.829 | 10.16 | 5,407,704 | -0.07(-0.73%) |
Jan 19, 2016 | 10.21 | 10.49 | 10.08 | 10.23 | 4,776,690 | -0.06(-0.56%) |
Jan 15, 2016 | 10.52 | 10.29 | 10.29 | 10.29 | 8,414,734 | -0.54(-4.97%) |
Jan 14, 2016 | 10.58 | 10.83 | 10.48 | 10.83 | 6,905,880 | +0.28(+2.67%) |
Jan 13, 2016 | 10.48 | 10.58 | 10.40 | 10.55 | 7,485,899 | +0.13(+1.27%) |
Jan 12, 2016 | 10.39 | 10.56 | 10.30 | 10.42 | 5,714,220 | +0.13(+1.29%) |
Jan 11, 2016 | 10.21 | 10.32 | 10.15 | 10.28 | 9,505,767 | +0.22(+2.14%) |
Jan 08, 2016 | 10.60 | 10.61 | 10.04 | 10.07 | 13,494,995 | -0.45(-4.25%) |
Jan 07, 2016 | 10.90 | 10.90 | 10.47 | 10.52 | 7,310,471 | -0.52(-4.73%) |
Jan 06, 2016 | 11.19 | 11.27 | 11.02 | 11.04 | 3,160,417 | -0.35(-3.05%) |
Jan 05, 2016 | 11.50 | 11.51 | 11.26 | 11.39 | 3,401,601 | -0.07(-0.65%) |
Jan 04, 2016 | 11.39 | 11.51 | 11.19 | 11.46 | 3,372,874 | -0.18(-1.57%) |
Dec 31, 2015 | 11.79 | 11.64 | 11.64 | 11.64 | 3,774,529 | -0.22(-1.88%) |
Dec 30, 2015 | 11.87 | 12.06 | 11.87 | 11.87 | 2,902,304 | -0.12(-1.04%) |
Dec 29, 2015 | 11.85 | 12.02 | 11.78 | 11.99 | 3,014,751 | +0.22(+1.90%) |
Dec 28, 2015 | 11.83 | 11.89 | 11.73 | 11.77 | 2,918,180 | -0.13(-1.11%) |
Dec 24, 2015 | 12.05 | 11.90 | 11.90 | 11.90 | 1,375,202 | -0.14(-1.17%) |
Dec 23, 2015 | 12.10 | 12.16 | 11.92 | 12.04 | 2,730,838 | +0.02(+0.14%) |
Dec 22, 2015 | 12.21 | 12.25 | 11.99 | 12.02 | 4,262,836 | -0.18(-1.49%) |
Dec 21, 2015 | 12.13 | 12.36 | 12.07 | 12.21 | 6,405,195 | -0.07(-0.54%) |
Dec 18, 2015 | 12.66 | 12.69 | 12.25 | 12.27 | 5,267,141 | -0.40(-3.14%) |
Dec 17, 2015 | 12.98 | 13.12 | 12.59 | 12.67 | 5,962,170 | -0.20(-1.54%) |
Dec 16, 2015 | 12.48 | 12.89 | 12.40 | 12.87 | 5,183,367 | +0.47(+3.81%) |
Dec 15, 2015 | 12.12 | 12.47 | 12.12 | 12.40 | 6,993,722 | +0.37(+3.10%) |
Dec 14, 2015 | 11.88 | 12.06 | 11.79 | 12.02 | 6,624,024 | +0.07(+0.62%) |
Dec 11, 2015 | 12.08 | 12.20 | 11.77 | 11.95 | 7,461,847 | -0.26(-2.10%) |
Dec 10, 2015 | 12.21 | 12.30 | 12.18 | 12.21 | 3,917,132 | -0.01(-0.07%) |
Dec 09, 2015 | 12.23 | 12.52 | 12.23 | 12.21 | 6,802,971 | -0.01(-0.07%) |
Dec 08, 2015 | 12.61 | 12.47 | 12.18 | 12.22 | 5,010,629 | -0.39(-3.09%) |
Dec 07, 2015 | 12.91 | 12.97 | 12.59 | 12.61 | 4,779,581 | -0.42(-3.24%) |
Dec 04, 2015 | 13.07 | 13.27 | 12.95 | 13.03 | 4,762,847 | -0.12(-0.88%) |
Dec 03, 2015 | 13.13 | 13.28 | 13.01 | 13.15 | 4,605,724 | -0.13(-1.00%) |
Dec 02, 2015 | 13.70 | 13.73 | 13.25 | 13.28 | 7,227,636 | -0.44(-3.20%) |