Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.97 | 13.09 | 12.96 | 13.03 | 1,074,672 | +0.05(+0.39%) |
Feb 26, 2016 | 13.00 | 13.10 | 12.85 | 12.98 | 671,867 | +0.01(+0.08%) |
Feb 25, 2016 | 12.83 | 13.00 | 12.72 | 12.97 | 619,241 | +0.16(+1.25%) |
Feb 24, 2016 | 12.53 | 12.88 | 12.47 | 12.81 | 768,124 | +0.20(+1.59%) |
Feb 23, 2016 | 12.56 | 12.96 | 12.42 | 12.61 | 853,004 | +0.02(+0.16%) |
Feb 22, 2016 | 12.51 | 12.70 | 12.45 | 12.59 | 906,330 | +0.18(+1.45%) |
Feb 19, 2016 | 12.42 | 12.57 | 12.04 | 12.41 | 788,771 | -0.03(-0.24%) |
Feb 18, 2016 | 12.49 | 12.66 | 12.35 | 12.44 | 862,756 | +0.02(+0.16%) |
Feb 17, 2016 | 12.30 | 12.59 | 12.27 | 12.42 | 1,268,101 | +0.15(+1.22%) |
Feb 16, 2016 | 12.09 | 12.38 | 12.05 | 12.27 | 911,321 | +0.30(+2.51%) |
Feb 12, 2016 | 11.94 | 11.97 | 11.97 | 11.97 | 619,100 | +0.10(+0.84%) |
Feb 11, 2016 | 11.57 | 11.94 | 11.45 | 11.87 | 772,040 | +0.13(+1.11%) |
Feb 10, 2016 | 11.82 | 12.06 | 11.70 | 11.74 | 1,005,243 | -0.02(-0.17%) |
Feb 09, 2016 | 11.82 | 12.08 | 11.55 | 11.76 | 842,684 | -0.18(-1.51%) |
Feb 08, 2016 | 11.87 | 12.03 | 11.77 | 11.94 | 703,620 | -0.06(-0.50%) |
Feb 05, 2016 | 12.32 | 12.32 | 12.00 | 12.00 | 731,612 | -0.35(-2.83%) |
Feb 04, 2016 | 12.15 | 12.45 | 11.99 | 12.35 | 792,178 | +0.21(+1.73%) |
Feb 03, 2016 | 11.98 | 12.23 | 11.73 | 12.14 | 962,221 | +0.23(+1.93%) |
Feb 02, 2016 | 12.19 | 12.29 | 11.84 | 11.91 | 843,582 | -0.40(-3.25%) |
Feb 01, 2016 | 12.18 | 12.50 | 12.12 | 12.31 | 1,193,400 | +0.07(+0.57%) |
Jan 29, 2016 | 11.92 | 12.31 | 11.92 | 12.24 | 1,545,334 | +0.33(+2.77%) |
Jan 28, 2016 | 12.07 | 12.26 | 11.89 | 11.91 | 1,031,419 | -0.10(-0.79%) |
Jan 27, 2016 | 11.87 | 12.19 | 11.77 | 12.01 | 1,740,442 | +0.06(+0.46%) |
Jan 26, 2016 | 12.28 | 12.43 | 11.67 | 11.95 | 4,376,082 | +0.75(+6.70%) |
Jan 25, 2016 | 11.40 | 11.66 | 11.18 | 11.20 | 1,998,228 | -0.20(-1.75%) |
Jan 22, 2016 | 11.31 | 11.57 | 11.15 | 11.40 | 1,113,118 | +0.21(+1.88%) |
Jan 21, 2016 | 11.04 | 11.36 | 10.87 | 11.19 | 1,166,589 | +0.19(+1.73%) |
Jan 20, 2016 | 10.76 | 11.17 | 10.71 | 11.00 | 1,165,100 | +0.11(+1.01%) |
Jan 19, 2016 | 11.03 | 11.21 | 10.76 | 10.89 | 961,556 | -0.09(-0.82%) |
Jan 15, 2016 | 10.88 | 10.98 | 10.98 | 10.98 | 1,290,600 | -0.23(-2.05%) |
Jan 14, 2016 | 11.15 | 11.35 | 10.94 | 11.21 | 768,632 | +0.09(+0.81%) |
Jan 13, 2016 | 11.31 | 11.54 | 11.07 | 11.12 | 749,087 | -0.18(-1.59%) |
Jan 12, 2016 | 11.20 | 11.40 | 11.04 | 11.30 | 819,174 | +0.19(+1.71%) |
Jan 11, 2016 | 11.03 | 11.19 | 10.97 | 11.11 | 852,647 | +0.16(+1.46%) |
Jan 08, 2016 | 11.14 | 11.36 | 10.94 | 10.95 | 684,599 | -0.17(-1.53%) |
Jan 07, 2016 | 11.34 | 11.41 | 10.99 | 11.12 | 955,292 | -0.36(-3.14%) |
Jan 06, 2016 | 11.49 | 11.63 | 11.18 | 11.48 | 537,431 | -0.15(-1.29%) |
Jan 05, 2016 | 11.63 | 11.76 | 11.56 | 11.63 | 678,313 | +0.04(+0.35%) |
Jan 04, 2016 | 11.41 | 11.70 | 11.26 | 11.59 | 1,057,233 | +0.00(+0.00%) |
Dec 31, 2015 | 11.79 | 11.59 | 11.59 | 11.59 | 746,100 | -0.28(-2.36%) |
Dec 30, 2015 | 12.01 | 12.12 | 11.84 | 11.87 | 744,354 | -0.10(-0.84%) |
Dec 29, 2015 | 11.90 | 12.04 | 11.86 | 11.97 | 740,480 | +0.09(+0.76%) |
Dec 28, 2015 | 11.78 | 11.89 | 11.75 | 11.88 | 667,900 | +0.04(+0.34%) |
Dec 24, 2015 | 11.85 | 11.84 | 11.84 | 11.84 | 388,700 | +0.00(+0.00%) |
Dec 23, 2015 | 11.97 | 11.99 | 11.66 | 11.84 | 978,911 | -0.09(-0.75%) |
Dec 22, 2015 | 11.95 | 11.98 | 11.69 | 11.93 | 987,655 | -0.05(-0.42%) |
Dec 21, 2015 | 11.66 | 11.99 | 11.66 | 11.98 | 2,717,936 | +0.37(+3.19%) |
Dec 18, 2015 | 11.72 | 11.82 | 11.54 | 11.61 | 3,002,075 | -0.07(-0.60%) |
Dec 17, 2015 | 11.74 | 12.00 | 11.66 | 11.68 | 1,242,704 | -0.06(-0.51%) |
Dec 16, 2015 | 11.36 | 11.84 | 11.36 | 11.74 | 1,231,269 | +0.39(+3.44%) |
Dec 15, 2015 | 11.49 | 11.50 | 11.28 | 11.35 | 880,778 | -0.12(-1.05%) |
Dec 14, 2015 | 11.50 | 11.63 | 11.41 | 11.47 | 752,639 | +0.01(+0.09%) |
Dec 11, 2015 | 11.41 | 11.51 | 11.38 | 11.46 | 662,530 | -0.17(-1.46%) |
Dec 10, 2015 | 11.48 | 11.75 | 11.45 | 11.63 | 532,788 | +0.18(+1.57%) |
Dec 09, 2015 | 11.60 | 11.63 | 11.30 | 11.45 | 618,080 | -0.16(-1.38%) |
Dec 08, 2015 | 11.57 | 11.70 | 11.42 | 11.61 | 550,401 | -0.10(-0.85%) |
Dec 07, 2015 | 11.96 | 11.96 | 11.64 | 11.71 | 776,945 | -0.21(-1.76%) |
Dec 04, 2015 | 11.76 | 12.00 | 11.75 | 11.92 | 557,365 | +0.18(+1.53%) |
Dec 03, 2015 | 11.93 | 12.09 | 11.64 | 11.74 | 527,580 | -0.03(-0.25%) |
Dec 02, 2015 | 12.00 | 12.04 | 11.74 | 11.77 | 670,135 | -0.24(-2.00%) |