Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.65 | 11.84 | 11.50 | 11.50 | 684,929 | -0.17(-1.45%) |
Feb 26, 2016 | 11.66 | 11.84 | 11.56 | 11.67 | 392,531 | +0.13(+1.13%) |
Feb 25, 2016 | 11.50 | 11.56 | 11.24 | 11.54 | 378,943 | +0.08(+0.74%) |
Feb 24, 2016 | 11.03 | 11.50 | 10.91 | 11.46 | 509,115 | +0.19(+1.67%) |
Feb 23, 2016 | 11.39 | 11.45 | 11.19 | 11.27 | 394,573 | -0.26(-2.26%) |
Feb 22, 2016 | 11.37 | 11.63 | 11.29 | 11.53 | 754,859 | +0.38(+3.38%) |
Feb 19, 2016 | 11.02 | 11.19 | 10.85 | 11.15 | 636,666 | +0.03(+0.29%) |
Feb 18, 2016 | 11.39 | 11.41 | 10.91 | 11.12 | 639,977 | -0.12(-1.04%) |
Feb 17, 2016 | 10.53 | 11.26 | 10.53 | 11.24 | 749,252 | +0.76(+7.26%) |
Feb 16, 2016 | 10.40 | 10.56 | 10.25 | 10.48 | 353,066 | +0.23(+2.29%) |
Feb 12, 2016 | 10.18 | 10.24 | 10.24 | 10.24 | 285,870 | +0.25(+2.47%) |
Feb 11, 2016 | 9.800 | 10.06 | 9.761 | 9.995 | 281,998 | +0.05(+0.46%) |
Feb 10, 2016 | 9.943 | 10.44 | 9.845 | 9.950 | 406,322 | +0.01(+0.07%) |
Feb 09, 2016 | 10.01 | 10.09 | 9.839 | 9.943 | 561,840 | -0.25(-2.49%) |
Feb 08, 2016 | 10.24 | 10.29 | 9.923 | 10.20 | 552,415 | -0.21(-2.00%) |
Feb 05, 2016 | 10.59 | 10.70 | 10.35 | 10.40 | 455,366 | -0.20(-1.90%) |
Feb 04, 2016 | 10.42 | 10.74 | 10.29 | 10.61 | 1,174,094 | +0.21(+2.00%) |
Feb 03, 2016 | 10.18 | 10.40 | 9.976 | 10.40 | 587,904 | +0.44(+4.37%) |
Feb 02, 2016 | 10.47 | 10.51 | 9.950 | 9.963 | 595,115 | -0.58(-5.49%) |
Feb 01, 2016 | 10.42 | 10.61 | 10.10 | 10.54 | 385,245 | -0.01(-0.12%) |
Jan 29, 2016 | 10.21 | 10.56 | 10.15 | 10.55 | 400,255 | +0.44(+4.31%) |
Jan 28, 2016 | 9.917 | 10.15 | 9.741 | 10.12 | 466,193 | +0.22(+2.23%) |
Jan 27, 2016 | 9.878 | 10.13 | 9.741 | 9.897 | 354,464 | +0.03(+0.26%) |
Jan 26, 2016 | 9.917 | 10.01 | 9.689 | 9.871 | 812,590 | -0.03(-0.33%) |
Jan 25, 2016 | 10.41 | 10.53 | 9.878 | 9.904 | 603,986 | -0.77(-7.19%) |
Jan 22, 2016 | 10.48 | 10.70 | 10.22 | 10.67 | 1,172,245 | +0.62(+6.21%) |
Jan 21, 2016 | 10.46 | 10.59 | 10.01 | 10.05 | 1,585,189 | -0.53(-5.04%) |
Jan 20, 2016 | 10.57 | 10.69 | 9.930 | 10.58 | 737,405 | -0.16(-1.51%) |
Jan 19, 2016 | 10.83 | 10.83 | 10.55 | 10.74 | 867,159 | +0.06(+0.55%) |
Jan 15, 2016 | 10.38 | 10.68 | 10.68 | 10.68 | 782,261 | +0.03(+0.31%) |
Jan 14, 2016 | 10.63 | 10.67 | 10.46 | 10.65 | 802,279 | +0.01(+0.12%) |
Jan 13, 2016 | 10.79 | 11.05 | 10.62 | 10.64 | 410,964 | -0.06(-0.55%) |
Jan 12, 2016 | 10.53 | 10.78 | 10.27 | 10.70 | 965,451 | +0.29(+2.75%) |
Jan 11, 2016 | 10.84 | 10.84 | 10.36 | 10.41 | 573,993 | -0.44(-4.02%) |
Jan 08, 2016 | 11.20 | 11.26 | 10.82 | 10.85 | 460,434 | -0.27(-2.46%) |
Jan 07, 2016 | 11.31 | 11.45 | 11.04 | 11.12 | 875,543 | -0.55(-4.74%) |
Jan 06, 2016 | 11.69 | 12.00 | 11.61 | 11.67 | 664,552 | -0.23(-1.97%) |
Jan 05, 2016 | 12.19 | 12.34 | 11.87 | 11.91 | 753,732 | -0.28(-2.29%) |
Jan 04, 2016 | 12.07 | 12.36 | 11.95 | 12.19 | 921,911 | -0.18(-1.42%) |
Dec 31, 2015 | 12.39 | 12.36 | 12.36 | 12.36 | 746,277 | -0.12(-0.94%) |
Dec 30, 2015 | 12.32 | 12.56 | 12.23 | 12.48 | 737,841 | +0.10(+0.84%) |
Dec 29, 2015 | 12.55 | 12.79 | 12.16 | 12.38 | 2,301,820 | -0.05(-0.42%) |
Dec 28, 2015 | 12.13 | 12.45 | 11.93 | 12.43 | 806,854 | +0.18(+1.43%) |
Dec 24, 2015 | 12.25 | 12.25 | 12.25 | 12.25 | 319,393 | +0.00(+0.00%) |
Dec 23, 2015 | 11.78 | 12.31 | 11.78 | 12.25 | 896,984 | +0.58(+4.96%) |
Dec 22, 2015 | 11.46 | 11.71 | 11.20 | 11.67 | 1,060,900 | +0.31(+2.75%) |
Dec 21, 2015 | 11.19 | 11.46 | 11.19 | 11.36 | 699,964 | +0.21(+1.93%) |
Dec 18, 2015 | 11.06 | 11.75 | 10.95 | 11.15 | 2,505,009 | +0.82(+7.93%) |
Dec 17, 2015 | 10.81 | 10.93 | 10.25 | 10.33 | 1,015,584 | -0.38(-3.58%) |
Dec 16, 2015 | 9.917 | 10.77 | 9.845 | 10.71 | 664,681 | +0.86(+8.71%) |
Dec 15, 2015 | 9.689 | 9.963 | 9.689 | 9.852 | 354,759 | +0.21(+2.23%) |
Dec 14, 2015 | 9.806 | 9.826 | 9.556 | 9.637 | 381,973 | -0.20(-1.98%) |
Dec 11, 2015 | 9.832 | 9.980 | 9.774 | 9.832 | 336,130 | -0.18(-1.75%) |
Dec 10, 2015 | 10.34 | 10.44 | 9.982 | 10.01 | 685,292 | -0.29(-2.78%) |
Dec 09, 2015 | 10.18 | 10.50 | 10.18 | 10.29 | 305,772 | +0.20(+2.00%) |
Dec 08, 2015 | 10.37 | 10.37 | 9.976 | 10.09 | 419,928 | -0.21(-2.02%) |
Dec 07, 2015 | 10.73 | 10.74 | 10.24 | 10.30 | 306,201 | -0.49(-4.52%) |
Dec 04, 2015 | 10.70 | 10.96 | 10.55 | 10.79 | 743,115 | +0.09(+0.85%) |
Dec 03, 2015 | 10.39 | 10.70 | 10.39 | 10.70 | 634,838 | +0.36(+3.52%) |
Dec 02, 2015 | 10.39 | 10.47 | 10.16 | 10.33 | 795,574 | -0.13(-1.24%) |