Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.43 | 11.62 | 11.29 | 11.38 | 19,349 | -0.11(-0.96%) |
Feb 26, 2016 | 11.10 | 11.60 | 11.10 | 11.49 | 18,244 | +0.43(+3.89%) |
Feb 25, 2016 | 11.44 | 11.54 | 11.00 | 11.06 | 23,780 | -0.37(-3.24%) |
Feb 24, 2016 | 11.15 | 11.55 | 10.82 | 11.43 | 21,223 | +0.08(+0.70%) |
Feb 23, 2016 | 11.48 | 11.61 | 11.22 | 11.35 | 26,094 | -0.34(-2.91%) |
Feb 22, 2016 | 11.15 | 11.81 | 11.08 | 11.69 | 23,964 | +0.70(+6.37%) |
Feb 19, 2016 | 10.99 | 11.10 | 10.74 | 10.99 | 16,061 | -0.02(-0.18%) |
Feb 18, 2016 | 10.98 | 11.03 | 10.80 | 11.01 | 22,196 | +0.03(+0.27%) |
Feb 17, 2016 | 10.86 | 11.06 | 10.86 | 10.98 | 15,933 | +0.13(+1.20%) |
Feb 16, 2016 | 10.50 | 10.86 | 10.29 | 10.85 | 19,477 | +0.55(+5.34%) |
Feb 12, 2016 | 10.05 | 10.30 | 10.30 | 10.30 | 11,100 | +0.38(+3.83%) |
Feb 11, 2016 | 9.710 | 10.07 | 9.230 | 9.920 | 39,062 | -0.08(-0.80%) |
Feb 10, 2016 | 10.29 | 10.69 | 9.990 | 10.00 | 48,145 | -0.15(-1.48%) |
Feb 09, 2016 | 10.28 | 10.28 | 10.08 | 10.15 | 29,181 | -0.13(-1.26%) |
Feb 08, 2016 | 10.51 | 10.51 | 10.24 | 10.28 | 33,363 | -0.32(-3.02%) |
Feb 05, 2016 | 10.80 | 11.28 | 10.60 | 10.60 | 21,919 | -0.18(-1.67%) |
Feb 04, 2016 | 10.72 | 11.30 | 10.71 | 10.78 | 19,641 | +0.12(+1.13%) |
Feb 03, 2016 | 10.82 | 10.88 | 10.28 | 10.66 | 17,037 | +0.03(+0.28%) |
Feb 02, 2016 | 10.57 | 10.93 | 10.41 | 10.63 | 16,128 | -0.10(-0.93%) |
Feb 01, 2016 | 10.85 | 10.90 | 10.38 | 10.73 | 16,535 | -0.10(-0.92%) |
Jan 29, 2016 | 10.25 | 10.91 | 10.25 | 10.83 | 23,608 | +0.53(+5.15%) |
Jan 28, 2016 | 10.43 | 10.43 | 10.14 | 10.30 | 14,076 | +0.18(+1.78%) |
Jan 27, 2016 | 10.31 | 10.55 | 10.04 | 10.12 | 20,887 | -0.21(-2.03%) |
Jan 26, 2016 | 10.45 | 10.48 | 10.05 | 10.33 | 17,912 | +0.08(+0.78%) |
Jan 25, 2016 | 10.54 | 10.60 | 10.16 | 10.25 | 23,918 | -0.35(-3.30%) |
Jan 22, 2016 | 10.57 | 10.83 | 10.38 | 10.60 | 20,020 | +0.21(+2.02%) |
Jan 21, 2016 | 10.22 | 10.48 | 10.10 | 10.39 | 17,772 | +0.27(+2.67%) |
Jan 20, 2016 | 9.730 | 10.30 | 9.400 | 10.12 | 39,812 | +0.28(+2.85%) |
Jan 19, 2016 | 9.850 | 9.980 | 9.520 | 9.840 | 32,799 | +0.08(+0.82%) |
Jan 15, 2016 | 9.750 | 9.760 | 9.760 | 9.760 | 26,800 | -0.30(-2.98%) |
Jan 14, 2016 | 9.510 | 10.22 | 9.460 | 10.06 | 19,158 | +0.61(+6.46%) |
Jan 13, 2016 | 9.670 | 9.810 | 9.270 | 9.450 | 38,866 | -0.22(-2.28%) |
Jan 12, 2016 | 10.00 | 10.03 | 9.400 | 9.670 | 48,605 | -0.17(-1.73%) |
Jan 11, 2016 | 10.07 | 10.13 | 9.810 | 9.840 | 44,304 | -0.18(-1.80%) |
Jan 08, 2016 | 10.76 | 10.76 | 10.01 | 10.02 | 48,600 | -0.82(-7.56%) |
Jan 07, 2016 | 11.37 | 11.50 | 10.73 | 10.84 | 33,605 | -0.79(-6.79%) |
Jan 06, 2016 | 11.73 | 11.85 | 11.42 | 11.63 | 30,380 | -0.19(-1.61%) |
Jan 05, 2016 | 12.40 | 12.40 | 11.72 | 11.82 | 32,097 | -0.43(-3.51%) |
Jan 04, 2016 | 12.75 | 12.76 | 11.90 | 12.25 | 50,106 | -0.58(-4.52%) |
Dec 31, 2015 | 13.19 | 12.83 | 12.83 | 12.83 | 38,500 | +0.01(+0.08%) |
Dec 30, 2015 | 13.37 | 13.37 | 12.82 | 12.82 | 19,525 | -0.55(-4.11%) |
Dec 29, 2015 | 13.01 | 13.49 | 12.75 | 13.37 | 28,267 | +0.52(+4.05%) |
Dec 28, 2015 | 13.37 | 13.40 | 12.76 | 12.85 | 20,608 | -0.30(-2.28%) |
Dec 24, 2015 | 13.18 | 13.15 | 13.15 | 13.15 | 6,000 | -0.17(-1.28%) |
Dec 23, 2015 | 12.66 | 13.38 | 12.66 | 13.32 | 25,792 | +0.66(+5.21%) |
Dec 22, 2015 | 12.69 | 12.73 | 12.54 | 12.66 | 27,185 | -0.06(-0.47%) |
Dec 21, 2015 | 13.09 | 13.09 | 12.22 | 12.72 | 39,761 | -0.28(-2.15%) |
Dec 18, 2015 | 12.51 | 13.00 | 12.25 | 13.00 | 57,014 | +0.50(+4.00%) |
Dec 17, 2015 | 13.10 | 13.10 | 12.25 | 12.50 | 21,452 | -0.26(-2.04%) |
Dec 16, 2015 | 12.44 | 12.90 | 12.44 | 12.76 | 28,033 | +0.40(+3.24%) |
Dec 15, 2015 | 12.10 | 12.43 | 11.94 | 12.36 | 32,309 | +0.24(+1.98%) |
Dec 14, 2015 | 11.35 | 12.19 | 11.19 | 12.12 | 94,732 | +0.93(+8.31%) |
Dec 11, 2015 | 11.19 | 11.44 | 11.00 | 11.19 | 75,002 | -0.31(-2.70%) |
Dec 10, 2015 | 11.64 | 11.77 | 11.38 | 11.50 | 43,457 | -0.11(-0.95%) |
Dec 09, 2015 | 11.72 | 12.16 | 11.51 | 11.61 | 33,409 | -0.09(-0.77%) |
Dec 08, 2015 | 12.00 | 12.20 | 11.39 | 11.70 | 31,930 | -0.54(-4.41%) |
Dec 07, 2015 | 12.63 | 12.72 | 12.00 | 12.24 | 51,483 | -0.36(-2.86%) |
Dec 04, 2015 | 13.45 | 13.45 | 12.59 | 12.60 | 132,611 | -0.94(-6.94%) |
Dec 03, 2015 | 14.26 | 14.28 | 13.50 | 13.54 | 20,129 | -0.70(-4.92%) |
Dec 02, 2015 | 14.59 | 14.71 | 14.03 | 14.24 | 21,810 | -0.43(-2.93%) |