Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.01 | 12.17 | 12.01 | 12.13 | 5,732 | +0.16(+1.33%) |
Feb 26, 2016 | 12.05 | 12.05 | 11.97 | 11.97 | 7,697 | +0.00(+0.00%) |
Feb 25, 2016 | 11.73 | 11.98 | 11.71 | 11.97 | 9,711 | +0.19(+1.65%) |
Feb 24, 2016 | 11.59 | 11.78 | 11.59 | 11.78 | 4,002 | +0.38(+3.36%) |
Feb 19, 2016 | 11.34 | 11.39 | 11.34 | 11.39 | 8 | -0.04(-0.38%) |
Feb 17, 2016 | 11.44 | 11.44 | 11.44 | 11.44 | 1,463 | +0.63(+5.85%) |
Feb 16, 2016 | 10.81 | 10.85 | 10.81 | 10.81 | 11,142 | +0.59(+5.81%) |
Feb 11, 2016 | 10.14 | 10.21 | 10.21 | 10.21 | 12,937 | -0.19(-1.79%) |
Feb 10, 2016 | 10.02 | 10.43 | 10.02 | 10.40 | 5,498 | +0.28(+2.73%) |
Feb 09, 2016 | 10.14 | 10.28 | 10.12 | 10.12 | 4,730 | -0.01(-0.08%) |
Feb 08, 2016 | 10.21 | 10.21 | 9.874 | 10.13 | 67,047 | -0.34(-3.23%) |
Feb 05, 2016 | 10.74 | 10.74 | 10.46 | 10.47 | 12,662 | -0.77(-6.86%) |
Feb 04, 2016 | 11.20 | 11.24 | 11.20 | 11.24 | 1,665 | -0.00(-0.03%) |
Feb 03, 2016 | 10.92 | 11.33 | 10.92 | 11.24 | 19,616 | -0.36(-3.08%) |
Feb 02, 2016 | 11.51 | 11.60 | 11.51 | 11.60 | 2,377 | -0.14(-1.16%) |
Feb 01, 2016 | 11.36 | 11.73 | 11.36 | 11.73 | 11,740 | +0.05(+0.39%) |
Jan 29, 2016 | 11.45 | 11.69 | 11.45 | 11.69 | 6,573 | +0.38(+3.35%) |
Jan 28, 2016 | 11.21 | 11.31 | 11.21 | 11.31 | 5,191 | -0.23(-2.01%) |
Jan 27, 2016 | 11.54 | 11.54 | 11.54 | 11.54 | 849 | -0.04(-0.34%) |
Jan 26, 2016 | 11.58 | 11.58 | 11.45 | 11.58 | 5,813 | +0.07(+0.64%) |
Jan 22, 2016 | 11.51 | 11.51 | 11.51 | 11.51 | 307 | +0.37(+3.31%) |
Jan 21, 2016 | 11.20 | 11.25 | 11.01 | 11.14 | 59,026 | +0.26(+2.38%) |
Jan 20, 2016 | 10.89 | 10.98 | 10.39 | 10.88 | 29,109 | -0.35(-3.14%) |
Jan 19, 2016 | 10.91 | 11.38 | 10.91 | 11.23 | 25,106 | +0.27(+2.50%) |
Jan 15, 2016 | 10.59 | 10.96 | 10.96 | 10.96 | 23,448 | -0.67(-5.77%) |
Jan 14, 2016 | 11.30 | 11.74 | 11.06 | 11.63 | 57,328 | +0.14(+1.19%) |
Jan 13, 2016 | 11.88 | 11.88 | 11.49 | 11.49 | 6,226 | -0.57(-4.73%) |
Jan 12, 2016 | 12.23 | 12.23 | 11.97 | 12.06 | 12,630 | +0.12(+1.00%) |
Jan 11, 2016 | 11.82 | 11.94 | 11.61 | 11.94 | 440,961 | -0.04(-0.32%) |
Jan 08, 2016 | 12.69 | 12.69 | 11.98 | 11.98 | 5,886 | -0.07(-0.55%) |
Jan 07, 2016 | 12.16 | 12.43 | 12.05 | 12.05 | 24,605 | -0.38(-3.09%) |
Jan 06, 2016 | 12.27 | 12.47 | 12.07 | 12.43 | 55,468 | -0.29(-2.25%) |
Jan 05, 2016 | 12.72 | 12.74 | 12.72 | 12.72 | 3,598 | -0.00(-0.04%) |
Jan 04, 2016 | 12.83 | 12.83 | 12.56 | 12.72 | 29,796 | -0.47(-3.56%) |
Dec 31, 2015 | 13.41 | 13.19 | 13.19 | 13.19 | 11,320 | -0.22(-1.65%) |
Dec 30, 2015 | 13.40 | 13.53 | 13.40 | 13.41 | 4,439 | -0.15(-1.08%) |
Dec 29, 2015 | 13.60 | 13.60 | 13.49 | 13.56 | 10,269 | +0.38(+2.89%) |
Dec 28, 2015 | 13.15 | 13.27 | 13.15 | 13.18 | 36,467 | -0.15(-1.09%) |
Dec 24, 2015 | 13.23 | 13.33 | 13.33 | 13.33 | 9,703 | +0.10(+0.79%) |
Dec 23, 2015 | 13.22 | 13.34 | 13.21 | 13.22 | 11,061 | +0.06(+0.48%) |
Dec 22, 2015 | 13.05 | 13.16 | 13.05 | 13.16 | 95,324 | +0.28(+2.16%) |
Dec 21, 2015 | 12.67 | 12.88 | 12.67 | 12.88 | 11,107 | +0.05(+0.40%) |
Dec 18, 2015 | 13.00 | 13.01 | 12.83 | 12.83 | 15,508 | -0.42(-3.19%) |
Dec 17, 2015 | 13.27 | 13.27 | 13.25 | 13.25 | 7,442 | -0.27(-1.99%) |
Dec 16, 2015 | 13.44 | 13.52 | 13.44 | 13.52 | 6,253 | +0.29(+2.18%) |
Dec 15, 2015 | 13.23 | 13.23 | 13.23 | 13.23 | 26,131 | +0.26(+1.97%) |
Dec 14, 2015 | 12.86 | 12.98 | 12.81 | 12.98 | 7,402 | +0.00(+0.01%) |
Dec 11, 2015 | 13.16 | 13.22 | 12.98 | 12.98 | 53,330 | -0.59(-4.35%) |
Dec 10, 2015 | 13.35 | 13.57 | 13.35 | 13.57 | 3,826 | -0.17(-1.27%) |
Dec 09, 2015 | 13.66 | 13.74 | 13.66 | 13.74 | 12,919 | +0.08(+0.61%) |
Dec 08, 2015 | 13.68 | 13.72 | 13.66 | 13.66 | 4,465 | -0.12(-0.90%) |
Dec 07, 2015 | 13.70 | 13.78 | 13.64 | 13.78 | 8,745 | -0.11(-0.78%) |
Dec 04, 2015 | 13.58 | 13.89 | 13.57 | 13.89 | 18,760 | +0.61(+4.59%) |
Dec 03, 2015 | 13.34 | 13.34 | 13.24 | 13.28 | 4,716 | -0.35(-2.55%) |
Dec 02, 2015 | 14.14 | 14.14 | 13.57 | 13.63 | 27,821 | -0.10(-0.72%) |