Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.49 | 11.65 | 11.10 | 11.60 | 54,314 | +0.00(+0.00%) |
Feb 26, 2016 | 11.53 | 11.60 | 11.13 | 11.60 | 33,344 | +0.00(+0.00%) |
Feb 25, 2016 | 11.63 | 11.65 | 11.40 | 11.60 | 19,434 | +0.19(+1.67%) |
Feb 24, 2016 | 11.52 | 11.75 | 11.41 | 11.41 | 5,278 | -0.28(-2.40%) |
Feb 23, 2016 | 11.32 | 11.77 | 11.32 | 11.69 | 27,976 | +0.24(+2.10%) |
Feb 22, 2016 | 11.00 | 11.45 | 10.86 | 11.45 | 62,171 | +0.37(+3.34%) |
Feb 19, 2016 | 11.00 | 11.10 | 10.84 | 11.08 | 11,039 | +0.02(+0.18%) |
Feb 18, 2016 | 11.00 | 11.13 | 11.00 | 11.06 | 3,655 | +0.03(+0.27%) |
Feb 17, 2016 | 11.08 | 11.27 | 10.86 | 11.03 | 35,359 | +0.12(+1.10%) |
Feb 16, 2016 | 11.00 | 11.20 | 10.56 | 10.91 | 35,467 | -0.03(-0.27%) |
Feb 12, 2016 | 11.26 | 10.94 | 10.94 | 10.94 | 18,500 | -0.33(-2.93%) |
Feb 11, 2016 | 10.95 | 11.27 | 10.93 | 11.27 | 13,941 | +0.21(+1.90%) |
Feb 10, 2016 | 11.50 | 11.50 | 10.93 | 11.06 | 123,004 | -0.12(-1.07%) |
Feb 09, 2016 | 11.00 | 11.26 | 10.93 | 11.18 | 10,966 | +0.06(+0.54%) |
Feb 08, 2016 | 11.90 | 11.90 | 10.92 | 11.12 | 32,110 | -0.78(-6.55%) |
Feb 05, 2016 | 11.81 | 11.95 | 11.76 | 11.90 | 5,450 | -0.05(-0.42%) |
Feb 04, 2016 | 11.24 | 12.00 | 11.22 | 11.95 | 19,724 | +0.74(+6.60%) |
Feb 03, 2016 | 11.20 | 11.74 | 10.43 | 11.21 | 16,539 | +0.20(+1.82%) |
Feb 02, 2016 | 11.26 | 11.37 | 10.77 | 11.01 | 21,406 | -0.59(-5.09%) |
Feb 01, 2016 | 11.54 | 11.70 | 10.98 | 11.60 | 27,549 | +0.14(+1.22%) |
Jan 29, 2016 | 11.30 | 11.55 | 10.76 | 11.46 | 40,807 | +0.66(+6.11%) |
Jan 28, 2016 | 10.89 | 11.00 | 10.40 | 10.80 | 20,527 | -0.39(-3.49%) |
Jan 27, 2016 | 10.85 | 11.96 | 10.67 | 11.19 | 90,082 | +0.27(+2.47%) |
Jan 26, 2016 | 11.82 | 11.90 | 10.92 | 10.92 | 16,380 | -0.45(-3.96%) |
Jan 25, 2016 | 11.02 | 11.70 | 11.02 | 11.37 | 32,232 | +0.10(+0.89%) |
Jan 22, 2016 | 10.63 | 11.61 | 10.48 | 11.27 | 24,554 | +0.82(+7.85%) |
Jan 21, 2016 | 10.77 | 10.79 | 10.27 | 10.45 | 57,479 | -0.06(-0.57%) |
Jan 20, 2016 | 10.42 | 11.69 | 9.930 | 10.51 | 52,334 | +0.02(+0.19%) |
Jan 19, 2016 | 11.29 | 11.43 | 10.43 | 10.49 | 53,137 | -1.11(-9.57%) |
Jan 15, 2016 | 11.75 | 11.60 | 11.60 | 11.60 | 79,900 | -0.16(-1.36%) |
Jan 14, 2016 | 11.37 | 11.91 | 11.11 | 11.76 | 60,280 | +0.55(+4.91%) |
Jan 13, 2016 | 11.36 | 11.38 | 10.87 | 11.21 | 47,086 | -0.29(-2.52%) |
Jan 12, 2016 | 11.70 | 11.70 | 11.33 | 11.50 | 192,073 | +1.04(+9.94%) |
Jan 11, 2016 | 9.980 | 10.54 | 9.980 | 10.46 | 94,860 | +0.53(+5.34%) |
Jan 08, 2016 | 10.08 | 10.48 | 9.900 | 9.930 | 9,942 | +0.03(+0.30%) |
Jan 07, 2016 | 10.00 | 10.00 | 9.800 | 9.900 | 42,507 | -0.26(-2.56%) |
Jan 06, 2016 | 10.29 | 10.48 | 10.07 | 10.16 | 16,287 | -0.18(-1.74%) |
Jan 05, 2016 | 10.37 | 10.90 | 10.25 | 10.34 | 15,852 | -0.07(-0.67%) |
Jan 04, 2016 | 10.23 | 10.96 | 10.22 | 10.41 | 26,383 | -0.39(-3.61%) |
Dec 31, 2015 | 10.57 | 10.80 | 10.80 | 10.80 | 38,300 | -0.46(-4.09%) |
Dec 30, 2015 | 11.19 | 11.29 | 10.94 | 11.26 | 15,590 | -0.09(-0.79%) |
Dec 29, 2015 | 10.43 | 11.36 | 10.43 | 11.35 | 413,319 | +0.82(+7.79%) |
Dec 28, 2015 | 10.34 | 10.53 | 9.910 | 10.53 | 41,031 | +0.13(+1.25%) |
Dec 24, 2015 | 10.18 | 10.40 | 10.40 | 10.40 | 19,700 | +0.02(+0.19%) |
Dec 23, 2015 | 10.66 | 10.70 | 10.32 | 10.38 | 14,591 | -0.17(-1.61%) |
Dec 22, 2015 | 10.83 | 10.94 | 10.44 | 10.55 | 27,640 | -0.36(-3.30%) |
Dec 21, 2015 | 11.13 | 11.13 | 10.38 | 10.91 | 33,078 | -0.23(-2.07%) |
Dec 18, 2015 | 11.30 | 11.45 | 11.11 | 11.14 | 12,181 | -0.28(-2.45%) |
Dec 17, 2015 | 11.48 | 11.52 | 11.19 | 11.42 | 58,296 | +0.04(+0.35%) |
Dec 16, 2015 | 10.95 | 11.50 | 10.90 | 11.38 | 38,231 | +0.31(+2.80%) |
Dec 15, 2015 | 11.22 | 11.22 | 10.97 | 11.07 | 63,473 | -0.18(-1.60%) |
Dec 14, 2015 | 11.21 | 11.31 | 11.11 | 11.25 | 36,869 | -0.23(-2.00%) |
Dec 11, 2015 | 11.25 | 11.48 | 11.23 | 11.48 | 9,020 | +0.07(+0.61%) |
Dec 10, 2015 | 11.17 | 11.41 | 11.07 | 11.41 | 22,031 | +0.16(+1.42%) |
Dec 09, 2015 | 11.30 | 11.56 | 11.13 | 11.25 | 169,033 | -0.02(-0.18%) |
Dec 08, 2015 | 11.24 | 11.47 | 11.07 | 11.27 | 15,794 | -0.19(-1.66%) |
Dec 07, 2015 | 11.20 | 11.61 | 11.20 | 11.46 | 25,551 | +0.21(+1.87%) |
Dec 04, 2015 | 11.10 | 11.39 | 11.10 | 11.25 | 9,680 | -0.19(-1.66%) |
Dec 03, 2015 | 11.70 | 11.84 | 11.33 | 11.44 | 9,068 | -0.32(-2.72%) |
Dec 02, 2015 | 11.99 | 11.99 | 11.63 | 11.76 | 61,075 | -0.18(-1.51%) |