Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.94 | 13.35 | 12.74 | 13.32 | 1,270,032 | +0.41(+3.18%) |
Feb 26, 2016 | 12.70 | 12.95 | 12.62 | 12.91 | 707,626 | +0.26(+2.03%) |
Feb 25, 2016 | 12.58 | 12.79 | 12.37 | 12.65 | 1,457,616 | +0.16(+1.30%) |
Feb 24, 2016 | 12.42 | 12.52 | 12.11 | 12.49 | 1,309,716 | -0.10(-0.82%) |
Feb 23, 2016 | 12.70 | 12.82 | 12.46 | 12.59 | 1,119,466 | -0.26(-2.00%) |
Feb 22, 2016 | 13.02 | 13.03 | 12.75 | 12.85 | 2,138,814 | +0.08(+0.60%) |
Feb 19, 2016 | 12.98 | 12.98 | 12.55 | 12.77 | 3,715,937 | -0.59(-4.42%) |
Feb 18, 2016 | 12.66 | 13.36 | 12.28 | 13.36 | 5,649,835 | +0.81(+6.41%) |
Feb 17, 2016 | 11.99 | 12.60 | 11.86 | 12.56 | 2,244,752 | +0.46(+3.82%) |
Feb 16, 2016 | 11.48 | 12.18 | 11.35 | 12.10 | 2,930,254 | +0.62(+5.37%) |
Feb 12, 2016 | 10.95 | 11.48 | 11.48 | 11.48 | 2,328,337 | +0.69(+6.35%) |
Feb 11, 2016 | 10.84 | 10.98 | 10.58 | 10.79 | 3,374,893 | -0.30(-2.70%) |
Feb 10, 2016 | 11.44 | 11.61 | 11.02 | 11.09 | 2,206,185 | -0.19(-1.67%) |
Feb 09, 2016 | 10.90 | 11.34 | 10.76 | 11.28 | 2,523,476 | +0.20(+1.78%) |
Feb 08, 2016 | 11.44 | 11.52 | 10.74 | 11.08 | 3,438,207 | -0.57(-4.85%) |
Feb 05, 2016 | 11.51 | 11.70 | 11.33 | 11.65 | 2,239,718 | +0.17(+1.49%) |
Feb 04, 2016 | 10.84 | 11.78 | 10.82 | 11.48 | 4,694,407 | +0.57(+5.26%) |
Feb 03, 2016 | 11.37 | 11.55 | 10.68 | 10.90 | 3,200,292 | -0.18(-1.62%) |
Feb 02, 2016 | 11.47 | 11.53 | 10.98 | 11.08 | 1,599,815 | -0.55(-4.71%) |
Feb 01, 2016 | 11.50 | 11.90 | 11.26 | 11.63 | 1,346,679 | +0.00(+0.00%) |
Jan 29, 2016 | 11.65 | 11.85 | 11.44 | 11.63 | 764,099 | +0.13(+1.12%) |
Jan 28, 2016 | 11.75 | 11.82 | 11.28 | 11.50 | 900,702 | -0.15(-1.25%) |
Jan 27, 2016 | 11.76 | 11.87 | 11.49 | 11.65 | 1,211,858 | -0.11(-0.95%) |
Jan 26, 2016 | 11.35 | 11.83 | 11.30 | 11.76 | 991,484 | +0.42(+3.70%) |
Jan 25, 2016 | 11.70 | 11.88 | 11.27 | 11.34 | 1,224,219 | -0.48(-4.06%) |
Jan 22, 2016 | 11.40 | 11.83 | 11.40 | 11.82 | 963,062 | +0.56(+4.94%) |
Jan 21, 2016 | 11.18 | 11.78 | 11.18 | 11.26 | 1,313,017 | +0.13(+1.15%) |
Jan 20, 2016 | 11.03 | 11.37 | 10.62 | 11.14 | 1,515,722 | -0.17(-1.51%) |
Jan 19, 2016 | 11.58 | 11.81 | 11.01 | 11.31 | 1,454,714 | -0.15(-1.35%) |
Jan 15, 2016 | 11.16 | 11.46 | 11.46 | 11.46 | 1,759,590 | -0.01(-0.07%) |
Jan 14, 2016 | 11.97 | 11.99 | 11.26 | 11.47 | 2,708,615 | -0.46(-3.88%) |
Jan 13, 2016 | 12.15 | 12.37 | 11.81 | 11.93 | 1,888,306 | -0.16(-1.35%) |
Jan 12, 2016 | 12.11 | 12.24 | 11.78 | 12.10 | 1,772,332 | +0.09(+0.71%) |
Jan 11, 2016 | 12.01 | 12.17 | 11.83 | 12.01 | 2,835,146 | +0.02(+0.14%) |
Jan 08, 2016 | 12.48 | 12.64 | 11.98 | 11.99 | 808,594 | -0.48(-3.85%) |
Jan 07, 2016 | 12.52 | 12.79 | 12.37 | 12.47 | 1,118,483 | -0.25(-1.95%) |
Jan 06, 2016 | 12.77 | 12.81 | 12.52 | 12.72 | 1,919,153 | -0.33(-2.49%) |
Jan 05, 2016 | 13.25 | 13.31 | 12.93 | 13.05 | 1,041,155 | -0.21(-1.55%) |
Jan 04, 2016 | 12.83 | 13.28 | 12.61 | 13.25 | 631,556 | +0.25(+1.91%) |
Dec 31, 2015 | 13.02 | 13.00 | 13.00 | 13.00 | 885,807 | -0.06(-0.46%) |
Dec 30, 2015 | 13.10 | 13.47 | 12.98 | 13.06 | 1,203,156 | -0.11(-0.84%) |
Dec 29, 2015 | 13.13 | 13.28 | 13.01 | 13.17 | 931,712 | +0.09(+0.65%) |
Dec 28, 2015 | 13.19 | 13.28 | 13.04 | 13.09 | 1,240,007 | -0.27(-2.05%) |
Dec 24, 2015 | 13.57 | 13.36 | 13.36 | 13.36 | 314,958 | -0.25(-1.82%) |
Dec 23, 2015 | 12.85 | 13.61 | 12.85 | 13.61 | 1,265,956 | +0.76(+5.93%) |
Dec 22, 2015 | 12.85 | 12.99 | 12.76 | 12.85 | 725,186 | +0.01(+0.07%) |
Dec 21, 2015 | 12.71 | 12.87 | 12.58 | 12.84 | 775,055 | +0.20(+1.56%) |
Dec 18, 2015 | 13.27 | 13.27 | 12.64 | 12.64 | 1,001,547 | -0.63(-4.71%) |
Dec 17, 2015 | 13.35 | 13.39 | 13.11 | 13.27 | 768,461 | -0.06(-0.45%) |
Dec 16, 2015 | 13.42 | 13.49 | 12.95 | 13.33 | 1,431,825 | +0.05(+0.39%) |
Dec 15, 2015 | 12.64 | 13.51 | 12.50 | 13.28 | 2,379,068 | +0.86(+6.90%) |
Dec 14, 2015 | 12.86 | 13.06 | 12.12 | 12.42 | 2,506,414 | -0.50(-3.85%) |
Dec 11, 2015 | 13.06 | 13.11 | 12.76 | 12.92 | 1,689,952 | -0.32(-2.40%) |
Dec 10, 2015 | 13.19 | 13.71 | 13.18 | 13.23 | 1,207,664 | +0.15(+1.18%) |
Dec 09, 2015 | 13.23 | 13.44 | 12.82 | 13.08 | 1,459,258 | -0.18(-1.36%) |
Dec 08, 2015 | 13.08 | 13.38 | 12.91 | 13.26 | 1,475,525 | -0.19(-1.40%) |
Dec 07, 2015 | 13.56 | 13.69 | 13.41 | 13.45 | 1,087,211 | -0.13(-0.95%) |
Dec 04, 2015 | 13.44 | 13.62 | 13.43 | 13.58 | 1,110,430 | +0.15(+1.15%) |
Dec 03, 2015 | 13.66 | 13.76 | 13.32 | 13.42 | 2,165,372 | -0.33(-2.37%) |
Dec 02, 2015 | 13.82 | 14.04 | 13.70 | 13.75 | 1,268,859 | -0.07(-0.50%) |