Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.08 | 10.54 | 9.986 | 10.48 | 937,340 | +0.38(+3.77%) |
Feb 26, 2016 | 10.12 | 10.29 | 9.786 | 10.10 | 940,697 | +0.06(+0.56%) |
Feb 25, 2016 | 9.654 | 10.20 | 9.336 | 10.04 | 1,149,206 | +0.36(+3.74%) |
Feb 24, 2016 | 9.667 | 10.02 | 8.723 | 9.679 | 2,431,930 | -0.12(-1.21%) |
Feb 23, 2016 | 9.892 | 10.33 | 8.748 | 9.798 | 1,068,556 | -0.17(-1.75%) |
Feb 22, 2016 | 10.03 | 10.43 | 9.936 | 9.973 | 592,903 | +0.00(+0.00%) |
Feb 19, 2016 | 10.14 | 10.39 | 9.767 | 9.973 | 524,380 | -0.18(-1.78%) |
Feb 18, 2016 | 9.979 | 10.29 | 8.748 | 10.15 | 709,452 | +0.27(+2.72%) |
Feb 17, 2016 | 9.230 | 10.02 | 9.230 | 9.886 | 1,044,588 | +0.76(+8.28%) |
Feb 16, 2016 | 8.792 | 9.398 | 8.773 | 9.130 | 1,044,659 | +0.55(+6.41%) |
Feb 12, 2016 | 8.692 | 8.580 | 8.580 | 8.580 | 2,765,303 | +0.05(+0.59%) |
Feb 11, 2016 | 9.105 | 9.148 | 8.498 | 8.530 | 2,608,186 | -0.76(-8.14%) |
Feb 10, 2016 | 9.654 | 9.779 | 9.217 | 9.286 | 1,069,641 | -0.28(-2.94%) |
Feb 09, 2016 | 9.861 | 9.989 | 9.267 | 9.567 | 1,909,155 | -0.44(-4.43%) |
Feb 08, 2016 | 10.29 | 10.85 | 9.417 | 10.01 | 1,620,835 | -0.57(-5.37%) |
Feb 05, 2016 | 10.49 | 10.80 | 9.098 | 10.58 | 1,599,230 | +0.05(+0.47%) |
Feb 04, 2016 | 10.26 | 10.77 | 10.26 | 10.53 | 755,768 | +0.26(+2.56%) |
Feb 03, 2016 | 10.03 | 10.34 | 9.611 | 10.27 | 1,248,140 | +0.32(+3.27%) |
Feb 02, 2016 | 10.62 | 10.73 | 9.754 | 9.942 | 3,170,158 | -0.84(-7.77%) |
Feb 01, 2016 | 10.52 | 10.85 | 10.33 | 10.78 | 1,546,864 | +0.19(+1.77%) |
Jan 29, 2016 | 11.20 | 11.57 | 9.130 | 10.59 | 4,280,978 | -0.53(-4.78%) |
Jan 28, 2016 | 11.09 | 11.24 | 10.90 | 11.12 | 709,708 | +0.22(+2.01%) |
Jan 27, 2016 | 10.96 | 11.04 | 10.70 | 10.90 | 929,250 | -0.07(-0.63%) |
Jan 26, 2016 | 11.00 | 11.25 | 10.92 | 10.97 | 1,037,699 | +0.00(+0.00%) |
Jan 25, 2016 | 11.24 | 11.53 | 10.81 | 10.97 | 1,023,443 | -0.44(-3.89%) |
Jan 22, 2016 | 11.07 | 11.42 | 10.87 | 11.42 | 907,352 | +0.59(+5.49%) |
Jan 21, 2016 | 10.76 | 11.78 | 10.57 | 10.82 | 2,289,407 | +0.04(+0.41%) |
Jan 20, 2016 | 10.30 | 10.80 | 10.04 | 10.78 | 1,980,471 | +0.29(+2.80%) |
Jan 19, 2016 | 10.50 | 10.72 | 10.21 | 10.49 | 1,178,864 | +0.10(+0.96%) |
Jan 15, 2016 | 10.47 | 10.39 | 10.39 | 10.39 | 2,140,069 | -0.42(-3.88%) |
Jan 14, 2016 | 10.88 | 11.02 | 10.49 | 10.80 | 1,271,455 | +0.02(+0.17%) |
Jan 13, 2016 | 11.10 | 11.19 | 10.70 | 10.79 | 1,830,370 | -0.21(-1.88%) |
Jan 12, 2016 | 11.07 | 11.26 | 10.80 | 10.99 | 1,321,133 | +0.01(+0.11%) |
Jan 11, 2016 | 11.15 | 11.16 | 10.79 | 10.98 | 794,599 | -0.05(-0.45%) |
Jan 08, 2016 | 10.99 | 11.26 | 10.74 | 11.03 | 763,998 | +0.09(+0.86%) |
Jan 07, 2016 | 11.06 | 11.20 | 10.92 | 10.94 | 972,005 | -0.31(-2.72%) |
Jan 06, 2016 | 11.39 | 11.54 | 11.10 | 11.24 | 968,907 | -0.24(-2.07%) |
Jan 05, 2016 | 11.71 | 11.71 | 11.07 | 11.48 | 1,174,420 | -0.16(-1.34%) |
Jan 04, 2016 | 11.83 | 11.99 | 11.40 | 11.64 | 2,592,681 | -0.42(-3.47%) |
Dec 31, 2015 | 12.06 | 12.05 | 12.05 | 12.05 | 1,199,898 | +0.04(+0.36%) |
Dec 30, 2015 | 11.87 | 12.06 | 11.77 | 12.01 | 990,335 | +0.07(+0.58%) |
Dec 29, 2015 | 11.90 | 11.95 | 11.61 | 11.94 | 936,557 | +0.06(+0.47%) |
Dec 28, 2015 | 11.77 | 11.94 | 11.65 | 11.89 | 850,354 | +0.03(+0.21%) |
Dec 24, 2015 | 11.80 | 11.86 | 11.86 | 11.86 | 372,227 | +0.10(+0.85%) |
Dec 23, 2015 | 11.59 | 11.80 | 11.47 | 11.76 | 1,330,618 | +0.23(+1.95%) |
Dec 22, 2015 | 11.57 | 11.64 | 11.05 | 11.54 | 1,401,711 | +0.04(+0.33%) |
Dec 21, 2015 | 11.12 | 11.56 | 10.96 | 11.50 | 1,371,740 | +0.36(+3.25%) |
Dec 18, 2015 | 10.81 | 11.25 | 10.52 | 11.14 | 4,032,390 | +0.33(+3.01%) |
Dec 17, 2015 | 10.63 | 10.99 | 10.43 | 10.81 | 4,375,243 | +0.17(+1.59%) |
Dec 16, 2015 | 10.20 | 10.84 | 10.12 | 10.64 | 5,495,167 | +0.65(+6.50%) |
Dec 15, 2015 | 9.292 | 10.24 | 9.186 | 9.992 | 3,203,101 | +0.81(+8.78%) |
Dec 14, 2015 | 9.380 | 9.405 | 8.992 | 9.186 | 3,620,899 | -0.19(-2.07%) |
Dec 11, 2015 | 9.405 | 9.630 | 9.080 | 9.380 | 5,042,788 | -0.21(-2.21%) |
Dec 10, 2015 | 9.011 | 9.692 | 9.011 | 9.592 | 2,558,443 | +0.56(+6.23%) |
Dec 09, 2015 | 8.811 | 9.330 | 8.811 | 9.030 | 3,786,558 | +0.19(+2.12%) |
Dec 08, 2015 | 8.661 | 9.130 | 8.442 | 8.842 | 3,501,130 | +0.00(+0.00%) |
Dec 07, 2015 | 9.148 | 9.155 | 8.592 | 8.842 | 4,219,094 | -0.42(-4.59%) |
Dec 04, 2015 | 9.517 | 9.679 | 9.230 | 9.267 | 7,450,337 | -0.26(-2.75%) |
Dec 03, 2015 | 9.511 | 10.20 | 9.436 | 9.530 | 4,475,293 | +0.03(+0.33%) |
Dec 02, 2015 | 9.986 | 10.01 | 9.380 | 9.498 | 4,684,393 | -0.51(-5.12%) |