Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.05 | 12.05 | 11.90 | 11.93 | 217,280 | -0.12(-1.02%) |
Feb 26, 2016 | 12.22 | 12.22 | 11.90 | 12.05 | 174,847 | -0.11(-0.89%) |
Feb 25, 2016 | 12.08 | 12.16 | 11.98 | 12.16 | 134,731 | +0.12(+1.02%) |
Feb 24, 2016 | 11.85 | 12.12 | 11.75 | 12.03 | 188,029 | +0.04(+0.30%) |
Feb 23, 2016 | 11.99 | 12.24 | 11.99 | 12.00 | 206,824 | -0.07(-0.60%) |
Feb 22, 2016 | 12.02 | 12.20 | 11.91 | 12.07 | 485,456 | +0.14(+1.15%) |
Feb 19, 2016 | 12.14 | 12.30 | 11.89 | 11.93 | 210,186 | -0.23(-1.90%) |
Feb 18, 2016 | 12.17 | 12.41 | 12.02 | 12.16 | 283,901 | -0.01(-0.06%) |
Feb 17, 2016 | 12.14 | 12.29 | 12.02 | 12.17 | 362,439 | +0.06(+0.48%) |
Feb 16, 2016 | 11.97 | 12.14 | 11.83 | 12.11 | 203,776 | +0.27(+2.26%) |
Feb 12, 2016 | 11.88 | 11.85 | 11.85 | 11.85 | 230,358 | +0.08(+0.68%) |
Feb 11, 2016 | 11.56 | 11.89 | 11.56 | 11.77 | 193,118 | +0.07(+0.62%) |
Feb 10, 2016 | 11.46 | 12.09 | 11.46 | 11.69 | 371,089 | +0.30(+2.60%) |
Feb 09, 2016 | 11.75 | 11.89 | 11.38 | 11.40 | 395,577 | -0.43(-3.67%) |
Feb 08, 2016 | 11.53 | 11.90 | 11.37 | 11.83 | 510,273 | +0.22(+1.93%) |
Feb 05, 2016 | 11.76 | 11.81 | 11.59 | 11.61 | 658,873 | -0.22(-1.89%) |
Feb 04, 2016 | 11.85 | 11.93 | 11.64 | 11.83 | 674,085 | -0.45(-3.65%) |
Feb 03, 2016 | 12.63 | 12.66 | 12.21 | 12.28 | 397,459 | -0.35(-2.78%) |
Feb 02, 2016 | 12.67 | 12.77 | 12.57 | 12.63 | 331,788 | -0.11(-0.90%) |
Feb 01, 2016 | 12.78 | 12.85 | 12.67 | 12.74 | 374,874 | -0.14(-1.11%) |
Jan 29, 2016 | 12.67 | 13.02 | 12.67 | 12.89 | 335,945 | +0.18(+1.41%) |
Jan 28, 2016 | 12.62 | 12.82 | 12.47 | 12.71 | 371,798 | +0.19(+1.54%) |
Jan 27, 2016 | 12.72 | 12.83 | 12.41 | 12.52 | 438,304 | -0.22(-1.74%) |
Jan 26, 2016 | 12.44 | 12.76 | 12.37 | 12.74 | 623,248 | +0.29(+2.30%) |
Jan 25, 2016 | 12.95 | 12.95 | 11.84 | 12.45 | 1,509,091 | -0.92(-6.90%) |
Jan 22, 2016 | 12.90 | 13.40 | 12.87 | 13.37 | 1,033,955 | +0.51(+3.95%) |
Jan 21, 2016 | 12.44 | 12.87 | 12.28 | 12.87 | 983,741 | +0.45(+3.63%) |
Jan 20, 2016 | 12.17 | 12.51 | 11.98 | 12.42 | 460,577 | +0.12(+0.99%) |
Jan 19, 2016 | 11.62 | 12.44 | 11.62 | 12.29 | 416,936 | +0.34(+2.87%) |
Jan 15, 2016 | 11.74 | 11.95 | 11.95 | 11.95 | 376,114 | -0.04(-0.30%) |
Jan 14, 2016 | 12.12 | 12.19 | 11.73 | 11.99 | 411,592 | -0.13(-1.06%) |
Jan 13, 2016 | 12.44 | 12.56 | 12.00 | 12.12 | 581,142 | -0.31(-2.48%) |
Jan 12, 2016 | 12.48 | 12.57 | 12.19 | 12.42 | 302,105 | +0.02(+0.17%) |
Jan 11, 2016 | 12.22 | 12.44 | 12.18 | 12.40 | 483,216 | +0.18(+1.46%) |
Jan 08, 2016 | 12.17 | 12.29 | 12.06 | 12.22 | 491,371 | +0.06(+0.53%) |
Jan 07, 2016 | 12.16 | 12.24 | 11.97 | 12.16 | 277,590 | -0.13(-1.05%) |
Jan 06, 2016 | 11.97 | 12.35 | 11.97 | 12.29 | 216,005 | +0.20(+1.66%) |
Jan 05, 2016 | 11.97 | 12.19 | 11.97 | 12.09 | 191,489 | +0.11(+0.90%) |
Jan 04, 2016 | 12.09 | 12.14 | 11.90 | 11.98 | 380,798 | -0.28(-2.28%) |
Dec 31, 2015 | 12.72 | 12.26 | 12.26 | 12.26 | 217,978 | -0.39(-3.11%) |
Dec 30, 2015 | 12.83 | 12.83 | 12.63 | 12.65 | 286,207 | -0.14(-1.06%) |
Dec 29, 2015 | 12.47 | 12.80 | 12.47 | 12.79 | 284,146 | +0.32(+2.58%) |
Dec 28, 2015 | 12.39 | 12.49 | 12.33 | 12.47 | 183,633 | +0.05(+0.40%) |
Dec 24, 2015 | 12.27 | 12.42 | 12.42 | 12.42 | 79,836 | +0.12(+0.99%) |
Dec 23, 2015 | 12.21 | 12.33 | 12.08 | 12.29 | 215,170 | +0.12(+1.00%) |
Dec 22, 2015 | 12.17 | 12.19 | 12.04 | 12.17 | 144,934 | +0.02(+0.18%) |
Dec 21, 2015 | 11.97 | 12.22 | 11.89 | 12.15 | 187,265 | +0.26(+2.16%) |
Dec 18, 2015 | 11.98 | 12.09 | 11.83 | 11.89 | 745,748 | -0.10(-0.83%) |
Dec 17, 2015 | 12.09 | 12.22 | 11.91 | 11.99 | 322,687 | -0.11(-0.89%) |
Dec 16, 2015 | 12.10 | 12.20 | 12.06 | 12.10 | 186,481 | +0.06(+0.53%) |
Dec 15, 2015 | 11.89 | 12.22 | 11.79 | 12.04 | 296,295 | +0.24(+2.00%) |
Dec 14, 2015 | 11.89 | 11.95 | 11.68 | 11.80 | 238,188 | -0.04(-0.36%) |
Dec 11, 2015 | 11.76 | 11.91 | 11.69 | 11.84 | 201,333 | -0.05(-0.42%) |
Dec 10, 2015 | 11.85 | 12.13 | 11.79 | 11.89 | 243,578 | -0.04(-0.30%) |
Dec 09, 2015 | 12.11 | 12.30 | 11.92 | 11.93 | 213,006 | -0.25(-2.06%) |
Dec 08, 2015 | 12.13 | 12.34 | 12.12 | 12.18 | 190,092 | -0.05(-0.41%) |
Dec 07, 2015 | 12.29 | 12.33 | 12.06 | 12.23 | 204,195 | -0.06(-0.47%) |
Dec 04, 2015 | 12.12 | 12.39 | 12.12 | 12.29 | 200,410 | +0.17(+1.42%) |
Dec 03, 2015 | 12.29 | 12.42 | 12.10 | 12.12 | 230,428 | -0.17(-1.40%) |
Dec 02, 2015 | 12.18 | 12.39 | 12.18 | 12.29 | 159,643 | +0.14(+1.12%) |