Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.64 | 11.66 | 11.42 | 11.42 | 4,968,548 | -0.23(-2.01%) |
Feb 26, 2016 | 11.67 | 11.72 | 11.53 | 11.66 | 4,769,408 | +0.10(+0.88%) |
Feb 25, 2016 | 11.45 | 11.57 | 11.35 | 11.56 | 2,777,783 | +0.17(+1.51%) |
Feb 24, 2016 | 11.31 | 11.40 | 11.13 | 11.39 | 6,268,073 | -0.11(-0.95%) |
Feb 23, 2016 | 11.60 | 11.63 | 11.39 | 11.49 | 5,143,660 | -0.13(-1.08%) |
Feb 22, 2016 | 11.59 | 11.67 | 11.54 | 11.62 | 2,866,873 | +0.15(+1.29%) |
Feb 19, 2016 | 11.33 | 11.53 | 11.21 | 11.47 | 4,815,230 | +0.13(+1.17%) |
Feb 18, 2016 | 11.51 | 11.52 | 11.26 | 11.34 | 5,211,559 | -0.14(-1.23%) |
Feb 17, 2016 | 11.56 | 11.69 | 11.39 | 11.48 | 6,161,537 | -0.12(-1.01%) |
Feb 16, 2016 | 11.32 | 11.71 | 11.22 | 11.60 | 6,335,091 | +0.37(+3.27%) |
Feb 12, 2016 | 11.01 | 11.23 | 11.23 | 11.23 | 5,873,586 | +0.40(+3.68%) |
Feb 11, 2016 | 10.86 | 11.22 | 10.72 | 10.83 | 4,726,902 | -0.27(-2.46%) |
Feb 10, 2016 | 11.42 | 11.53 | 11.06 | 11.10 | 6,847,164 | -0.27(-2.34%) |
Feb 09, 2016 | 11.06 | 11.51 | 11.06 | 11.37 | 11,359,025 | +0.14(+1.25%) |
Feb 08, 2016 | 10.97 | 11.30 | 10.90 | 11.23 | 8,870,049 | +0.09(+0.77%) |
Feb 05, 2016 | 11.24 | 11.35 | 11.13 | 11.14 | 7,503,689 | -0.06(-0.56%) |
Feb 04, 2016 | 11.00 | 11.36 | 11.00 | 11.21 | 5,551,888 | +0.13(+1.13%) |
Feb 03, 2016 | 11.07 | 11.13 | 10.78 | 11.08 | 8,557,159 | +0.08(+0.71%) |
Feb 02, 2016 | 11.09 | 11.19 | 10.95 | 11.00 | 4,838,289 | -0.20(-1.78%) |
Feb 01, 2016 | 11.23 | 11.30 | 11.02 | 11.20 | 4,965,171 | -0.04(-0.31%) |
Jan 29, 2016 | 10.98 | 11.24 | 10.95 | 11.24 | 5,864,678 | +0.26(+2.35%) |
Jan 28, 2016 | 10.96 | 11.13 | 10.93 | 10.98 | 4,425,225 | +0.06(+0.56%) |
Jan 27, 2016 | 10.89 | 11.19 | 10.83 | 10.92 | 5,689,254 | +0.02(+0.14%) |
Jan 26, 2016 | 10.54 | 10.94 | 10.54 | 10.90 | 8,442,633 | +0.36(+3.45%) |
Jan 25, 2016 | 10.74 | 10.74 | 10.52 | 10.54 | 9,452,848 | -0.23(-2.15%) |
Jan 22, 2016 | 11.09 | 11.19 | 10.65 | 10.77 | 11,991,060 | -0.30(-2.72%) |
Jan 21, 2016 | 11.21 | 11.34 | 11.00 | 11.07 | 7,956,191 | -0.09(-0.76%) |
Jan 20, 2016 | 11.00 | 11.30 | 10.80 | 11.16 | 8,865,260 | -0.02(-0.14%) |
Jan 19, 2016 | 11.34 | 11.35 | 11.09 | 11.17 | 5,520,340 | -0.02(-0.14%) |
Jan 15, 2016 | 11.14 | 11.19 | 11.19 | 11.19 | 8,894,070 | -0.26(-2.23%) |
Jan 14, 2016 | 11.26 | 11.61 | 11.13 | 11.44 | 9,344,784 | +0.25(+2.21%) |
Jan 13, 2016 | 11.68 | 11.72 | 11.18 | 11.20 | 8,578,437 | -0.41(-3.53%) |
Jan 12, 2016 | 11.71 | 11.72 | 11.44 | 11.61 | 6,002,583 | +0.02(+0.20%) |
Jan 11, 2016 | 11.62 | 11.68 | 11.46 | 11.58 | 6,618,601 | +0.03(+0.27%) |
Jan 08, 2016 | 11.88 | 11.89 | 11.53 | 11.55 | 5,291,631 | -0.23(-1.97%) |
Jan 07, 2016 | 11.83 | 11.96 | 11.74 | 11.78 | 4,896,668 | -0.28(-2.31%) |
Jan 06, 2016 | 12.02 | 12.13 | 11.97 | 12.06 | 4,665,309 | -0.12(-0.95%) |
Jan 05, 2016 | 12.21 | 12.27 | 12.08 | 12.18 | 4,608,940 | -0.01(-0.06%) |
Jan 04, 2016 | 12.25 | 12.32 | 12.08 | 12.19 | 5,835,272 | -0.29(-2.35%) |
Dec 31, 2015 | 12.56 | 12.48 | 12.48 | 12.48 | 2,683,026 | -0.15(-1.22%) |
Dec 30, 2015 | 12.76 | 12.78 | 12.62 | 12.63 | 2,158,567 | -0.13(-1.03%) |
Dec 29, 2015 | 12.68 | 12.80 | 12.64 | 12.76 | 3,175,660 | +0.14(+1.10%) |
Dec 28, 2015 | 12.56 | 12.64 | 12.46 | 12.63 | 2,530,556 | -0.01(-0.06%) |
Dec 24, 2015 | 12.59 | 12.63 | 12.63 | 12.63 | 949,820 | +0.02(+0.18%) |
Dec 23, 2015 | 12.56 | 12.63 | 12.53 | 12.61 | 2,924,723 | +0.11(+0.87%) |
Dec 22, 2015 | 12.44 | 12.53 | 12.24 | 12.50 | 5,142,181 | +0.12(+1.00%) |
Dec 21, 2015 | 12.36 | 12.42 | 12.25 | 12.38 | 4,191,331 | +0.09(+0.75%) |
Dec 18, 2015 | 12.58 | 12.80 | 12.25 | 12.29 | 21,501,742 | -0.28(-2.21%) |
Dec 17, 2015 | 12.80 | 12.81 | 12.53 | 12.56 | 4,455,597 | -0.21(-1.63%) |
Dec 16, 2015 | 12.70 | 12.82 | 12.56 | 12.77 | 5,058,140 | +0.16(+1.29%) |
Dec 15, 2015 | 12.46 | 12.70 | 12.44 | 12.61 | 5,569,726 | +0.25(+2.06%) |
Dec 14, 2015 | 12.42 | 12.44 | 12.24 | 12.36 | 5,973,774 | +0.00(+0.00%) |
Dec 11, 2015 | 12.39 | 12.46 | 12.27 | 12.36 | 4,472,722 | -0.19(-1.48%) |
Dec 10, 2015 | 12.47 | 12.66 | 12.44 | 12.54 | 4,304,503 | +0.04(+0.31%) |
Dec 09, 2015 | 12.52 | 12.75 | 12.43 | 12.50 | 5,462,324 | -0.05(-0.37%) |
Dec 08, 2015 | 12.64 | 12.80 | 12.49 | 12.55 | 6,338,044 | -0.19(-1.52%) |
Dec 07, 2015 | 12.94 | 12.97 | 12.68 | 12.74 | 5,877,341 | -0.25(-1.96%) |
Dec 04, 2015 | 12.75 | 13.08 | 12.71 | 13.00 | 6,454,567 | +0.27(+2.12%) |
Dec 03, 2015 | 12.89 | 12.93 | 12.70 | 12.73 | 7,257,962 | -0.14(-1.08%) |
Dec 02, 2015 | 13.03 | 13.07 | 12.85 | 12.87 | 5,069,331 | -0.15(-1.19%) |