Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.59 | 12.03 | 11.44 | 11.85 | 248,983 | +0.32(+2.76%) |
Feb 26, 2016 | 11.27 | 11.69 | 11.04 | 11.53 | 361,527 | +0.42(+3.78%) |
Feb 25, 2016 | 10.92 | 11.21 | 10.59 | 11.11 | 254,790 | +0.21(+1.89%) |
Feb 24, 2016 | 10.59 | 11.14 | 10.32 | 10.90 | 167,630 | +0.07(+0.69%) |
Feb 23, 2016 | 11.30 | 11.35 | 10.74 | 10.83 | 165,016 | -0.58(-5.08%) |
Feb 22, 2016 | 11.44 | 11.69 | 11.24 | 11.41 | 220,917 | +0.19(+1.66%) |
Feb 19, 2016 | 11.02 | 11.36 | 10.83 | 11.22 | 125,276 | +0.04(+0.33%) |
Feb 18, 2016 | 11.33 | 11.56 | 11.03 | 11.18 | 112,053 | -0.03(-0.25%) |
Feb 17, 2016 | 11.23 | 12.04 | 11.13 | 11.21 | 514,783 | +0.16(+1.44%) |
Feb 16, 2016 | 10.76 | 11.21 | 10.58 | 11.05 | 226,197 | +0.45(+4.20%) |
Feb 12, 2016 | 9.984 | 10.61 | 10.61 | 10.61 | 145,889 | +0.78(+7.94%) |
Feb 11, 2016 | 9.827 | 10.51 | 9.604 | 9.827 | 160,264 | -0.25(-2.49%) |
Feb 10, 2016 | 10.31 | 10.50 | 9.984 | 10.08 | 130,836 | -0.20(-1.90%) |
Feb 09, 2016 | 10.24 | 10.47 | 10.08 | 10.27 | 189,876 | -0.15(-1.43%) |
Feb 08, 2016 | 10.70 | 10.87 | 10.04 | 10.42 | 183,591 | -0.46(-4.27%) |
Feb 05, 2016 | 10.92 | 11.45 | 10.84 | 10.89 | 367,593 | -0.12(-1.10%) |
Feb 04, 2016 | 10.37 | 11.21 | 10.36 | 11.01 | 430,306 | +0.73(+7.14%) |
Feb 03, 2016 | 10.35 | 10.54 | 9.892 | 10.27 | 255,493 | +0.05(+0.45%) |
Feb 02, 2016 | 10.57 | 10.67 | 10.01 | 10.23 | 248,973 | -0.57(-5.25%) |
Feb 01, 2016 | 11.09 | 11.24 | 10.67 | 10.79 | 275,630 | -0.46(-4.12%) |
Jan 29, 2016 | 10.78 | 11.27 | 10.74 | 11.26 | 245,311 | +0.53(+4.94%) |
Jan 28, 2016 | 10.43 | 10.94 | 10.01 | 10.73 | 344,715 | +0.50(+4.90%) |
Jan 27, 2016 | 10.57 | 10.79 | 9.910 | 10.23 | 543,517 | -0.50(-4.67%) |
Jan 26, 2016 | 10.57 | 10.98 | 10.45 | 10.73 | 299,538 | +0.25(+2.39%) |
Jan 25, 2016 | 10.51 | 10.76 | 10.34 | 10.48 | 238,180 | -0.20(-1.91%) |
Jan 22, 2016 | 10.81 | 11.25 | 10.64 | 10.68 | 254,060 | +0.19(+1.77%) |
Jan 21, 2016 | 10.50 | 10.87 | 10.36 | 10.50 | 755,044 | +0.01(+0.09%) |
Jan 20, 2016 | 10.70 | 10.79 | 10.04 | 10.49 | 545,551 | -0.32(-2.92%) |
Jan 19, 2016 | 11.65 | 11.65 | 10.64 | 10.80 | 289,899 | -0.71(-6.13%) |
Jan 15, 2016 | 11.58 | 11.51 | 11.51 | 11.51 | 363,917 | -0.44(-3.65%) |
Jan 14, 2016 | 12.07 | 12.26 | 11.71 | 11.94 | 255,409 | -0.05(-0.39%) |
Jan 13, 2016 | 13.25 | 13.25 | 11.90 | 11.99 | 340,901 | -1.24(-9.34%) |
Jan 12, 2016 | 13.36 | 13.41 | 12.79 | 13.23 | 286,725 | +0.07(+0.49%) |
Jan 11, 2016 | 13.34 | 13.47 | 12.85 | 13.16 | 229,119 | -0.07(-0.56%) |
Jan 08, 2016 | 13.25 | 13.40 | 13.05 | 13.24 | 331,919 | +0.00(+0.00%) |
Jan 07, 2016 | 13.17 | 13.28 | 13.00 | 13.24 | 286,647 | -0.17(-1.25%) |
Jan 06, 2016 | 13.47 | 13.74 | 13.28 | 13.40 | 300,578 | -0.22(-1.64%) |
Jan 05, 2016 | 13.84 | 14.38 | 13.53 | 13.63 | 208,048 | -0.21(-1.54%) |
Jan 04, 2016 | 14.18 | 14.91 | 13.35 | 13.84 | 394,839 | -0.97(-6.52%) |
Dec 31, 2015 | 14.60 | 14.80 | 14.80 | 14.80 | 143,628 | +0.19(+1.27%) |
Dec 30, 2015 | 14.75 | 14.93 | 14.56 | 14.62 | 106,500 | -0.19(-1.25%) |
Dec 29, 2015 | 14.47 | 14.84 | 14.34 | 14.80 | 126,380 | +0.46(+3.24%) |
Dec 28, 2015 | 14.72 | 14.91 | 14.06 | 14.34 | 117,908 | -0.47(-3.20%) |
Dec 24, 2015 | 15.00 | 14.81 | 14.81 | 14.81 | 68,369 | -0.21(-1.42%) |
Dec 23, 2015 | 14.28 | 15.06 | 14.22 | 15.03 | 117,427 | +0.88(+6.24%) |
Dec 22, 2015 | 14.03 | 14.29 | 13.89 | 14.15 | 102,578 | +0.12(+0.86%) |
Dec 21, 2015 | 14.22 | 14.35 | 13.83 | 14.02 | 159,831 | -0.07(-0.53%) |
Dec 18, 2015 | 14.15 | 14.31 | 14.03 | 14.10 | 270,882 | -0.09(-0.65%) |
Dec 17, 2015 | 14.35 | 14.54 | 14.14 | 14.19 | 203,485 | -0.11(-0.78%) |
Dec 16, 2015 | 14.15 | 14.47 | 14.02 | 14.30 | 275,360 | +0.19(+1.32%) |
Dec 15, 2015 | 14.80 | 14.81 | 13.75 | 14.12 | 432,354 | -0.63(-4.28%) |
Dec 14, 2015 | 15.10 | 15.12 | 14.65 | 14.75 | 256,306 | -0.41(-2.70%) |
Dec 11, 2015 | 14.63 | 15.21 | 14.55 | 15.16 | 285,862 | +0.08(+0.55%) |
Dec 10, 2015 | 15.02 | 15.40 | 15.00 | 15.07 | 164,466 | +0.00(+0.00%) |
Dec 09, 2015 | 15.00 | 15.72 | 15.00 | 15.07 | 368,490 | +0.11(+0.74%) |
Dec 08, 2015 | 15.26 | 15.52 | 14.69 | 14.96 | 355,405 | -0.60(-3.88%) |
Dec 07, 2015 | 16.27 | 16.27 | 15.34 | 15.57 | 624,171 | -0.89(-5.42%) |
Dec 04, 2015 | 16.46 | 16.76 | 16.13 | 16.46 | 489,790 | -0.12(-0.73%) |
Dec 03, 2015 | 16.58 | 16.81 | 16.30 | 16.58 | 458,604 | +0.05(+0.28%) |
Dec 02, 2015 | 16.13 | 16.62 | 16.00 | 16.53 | 383,278 | +0.77(+4.89%) |