Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.53 | 12.87 | 12.53 | 12.76 | 437,274 | +0.22(+1.75%) |
Feb 26, 2016 | 12.33 | 12.64 | 12.33 | 12.54 | 272,133 | +0.33(+2.70%) |
Feb 25, 2016 | 11.97 | 12.27 | 11.88 | 12.21 | 371,960 | +0.37(+3.13%) |
Feb 24, 2016 | 11.82 | 11.99 | 11.59 | 11.84 | 245,693 | -0.08(-0.67%) |
Feb 23, 2016 | 11.96 | 12.13 | 11.88 | 11.92 | 232,386 | -0.04(-0.33%) |
Feb 22, 2016 | 11.88 | 12.06 | 11.87 | 11.96 | 252,233 | +0.21(+1.79%) |
Feb 19, 2016 | 11.81 | 11.87 | 11.65 | 11.75 | 149,127 | -0.05(-0.42%) |
Feb 18, 2016 | 11.75 | 11.88 | 11.71 | 11.80 | 205,485 | +0.02(+0.17%) |
Feb 17, 2016 | 11.50 | 11.89 | 11.41 | 11.78 | 317,448 | +0.32(+2.79%) |
Feb 16, 2016 | 11.25 | 11.53 | 11.13 | 11.46 | 178,069 | +0.31(+2.78%) |
Feb 12, 2016 | 10.87 | 11.15 | 11.15 | 11.15 | 193,100 | +0.38(+3.53%) |
Feb 11, 2016 | 10.82 | 10.99 | 10.70 | 10.77 | 332,904 | -0.23(-2.09%) |
Feb 10, 2016 | 11.18 | 11.36 | 11.00 | 11.00 | 310,314 | -0.21(-1.87%) |
Feb 09, 2016 | 11.19 | 11.50 | 11.08 | 11.21 | 584,315 | -0.29(-2.52%) |
Feb 08, 2016 | 11.58 | 11.64 | 11.18 | 11.50 | 383,341 | -0.15(-1.29%) |
Feb 05, 2016 | 11.78 | 12.13 | 11.65 | 11.65 | 365,635 | -0.13(-1.10%) |
Feb 04, 2016 | 11.86 | 12.15 | 11.60 | 11.78 | 265,302 | +0.10(+0.86%) |
Feb 03, 2016 | 11.57 | 11.80 | 11.22 | 11.68 | 651,359 | +0.21(+1.83%) |
Feb 02, 2016 | 11.78 | 11.79 | 11.32 | 11.47 | 427,705 | -0.30(-2.55%) |
Feb 01, 2016 | 11.71 | 11.85 | 11.52 | 11.77 | 218,208 | +0.01(+0.09%) |
Jan 29, 2016 | 11.37 | 11.79 | 11.37 | 11.76 | 381,912 | +0.32(+2.80%) |
Jan 28, 2016 | 11.82 | 11.91 | 11.31 | 11.44 | 296,005 | -0.28(-2.39%) |
Jan 27, 2016 | 11.70 | 11.80 | 11.55 | 11.72 | 523,026 | -0.02(-0.17%) |
Jan 26, 2016 | 11.55 | 11.88 | 11.47 | 11.74 | 166,924 | +0.25(+2.18%) |
Jan 25, 2016 | 11.77 | 11.80 | 11.46 | 11.49 | 181,625 | -0.29(-2.46%) |
Jan 22, 2016 | 11.43 | 11.83 | 11.40 | 11.78 | 364,332 | +0.53(+4.71%) |
Jan 21, 2016 | 11.15 | 11.56 | 11.15 | 11.25 | 424,941 | +0.13(+1.17%) |
Jan 20, 2016 | 10.95 | 11.21 | 10.65 | 11.12 | 932,138 | -0.20(-1.77%) |
Jan 19, 2016 | 11.92 | 12.04 | 11.19 | 11.32 | 629,074 | -0.56(-4.71%) |
Jan 15, 2016 | 11.90 | 11.88 | 11.88 | 11.88 | 459,400 | -0.26(-2.14%) |
Jan 14, 2016 | 12.22 | 12.23 | 11.87 | 12.14 | 463,733 | -0.08(-0.65%) |
Jan 13, 2016 | 12.90 | 12.90 | 12.10 | 12.22 | 356,494 | -0.40(-3.17%) |
Jan 12, 2016 | 12.65 | 12.72 | 12.52 | 12.62 | 385,815 | -0.05(-0.39%) |
Jan 11, 2016 | 12.71 | 12.94 | 12.51 | 12.67 | 434,601 | -0.07(-0.55%) |
Jan 08, 2016 | 12.97 | 13.01 | 12.67 | 12.74 | 472,149 | -0.11(-0.86%) |
Jan 07, 2016 | 13.04 | 13.18 | 12.68 | 12.85 | 608,588 | -0.45(-3.38%) |
Jan 06, 2016 | 13.29 | 13.60 | 13.21 | 13.30 | 484,085 | -0.30(-2.21%) |
Jan 05, 2016 | 13.58 | 13.70 | 13.51 | 13.60 | 230,354 | +0.01(+0.07%) |
Jan 04, 2016 | 13.39 | 13.85 | 13.23 | 13.59 | 347,870 | -0.06(-0.44%) |
Dec 31, 2015 | 13.47 | 13.65 | 13.65 | 13.65 | 136,100 | +0.09(+0.66%) |
Dec 30, 2015 | 13.50 | 13.80 | 13.50 | 13.56 | 268,428 | -0.33(-2.38%) |
Dec 29, 2015 | 13.18 | 14.03 | 13.18 | 13.89 | 563,561 | +0.64(+4.83%) |
Dec 28, 2015 | 13.29 | 13.36 | 13.06 | 13.25 | 199,017 | -0.15(-1.12%) |
Dec 24, 2015 | 13.24 | 13.40 | 13.40 | 13.40 | 81,700 | +0.14(+1.06%) |
Dec 23, 2015 | 13.16 | 13.34 | 13.07 | 13.26 | 281,025 | +0.22(+1.69%) |
Dec 22, 2015 | 12.95 | 13.08 | 12.86 | 13.04 | 188,444 | +0.18(+1.40%) |
Dec 21, 2015 | 12.93 | 13.10 | 12.81 | 12.86 | 217,662 | -0.03(-0.23%) |
Dec 18, 2015 | 13.10 | 13.20 | 12.88 | 12.89 | 385,688 | -0.26(-1.98%) |
Dec 17, 2015 | 13.49 | 13.49 | 13.05 | 13.15 | 833,002 | -0.80(-5.73%) |
Dec 16, 2015 | 13.69 | 13.99 | 13.63 | 13.95 | 685,696 | +0.33(+2.42%) |
Dec 15, 2015 | 13.18 | 13.66 | 13.18 | 13.62 | 559,483 | +0.47(+3.57%) |
Dec 14, 2015 | 13.03 | 13.20 | 12.95 | 13.15 | 562,746 | +0.06(+0.46%) |
Dec 11, 2015 | 13.16 | 13.24 | 12.97 | 13.09 | 504,053 | -0.19(-1.43%) |
Dec 10, 2015 | 13.19 | 13.41 | 13.18 | 13.28 | 240,801 | +0.07(+0.53%) |
Dec 09, 2015 | 13.15 | 13.47 | 13.15 | 13.21 | 362,807 | +0.06(+0.46%) |
Dec 08, 2015 | 13.22 | 13.24 | 12.94 | 13.15 | 643,813 | -0.16(-1.20%) |
Dec 07, 2015 | 13.50 | 13.52 | 13.27 | 13.31 | 553,678 | -0.20(-1.48%) |
Dec 04, 2015 | 13.61 | 13.67 | 13.50 | 13.51 | 576,688 | -0.05(-0.37%) |
Dec 03, 2015 | 13.66 | 13.75 | 13.54 | 13.56 | 666,875 | -0.11(-0.80%) |
Dec 02, 2015 | 13.70 | 13.77 | 13.62 | 13.67 | 499,055 | -0.03(-0.22%) |