Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.11 | 11.12 | 10.84 | 10.98 | 646,321 | -0.12(-1.07%) |
Feb 26, 2016 | 10.98 | 11.36 | 10.98 | 11.10 | 680,996 | +0.21(+1.91%) |
Feb 25, 2016 | 10.61 | 10.89 | 10.58 | 10.89 | 420,591 | +0.27(+2.52%) |
Feb 24, 2016 | 10.49 | 10.81 | 10.25 | 10.63 | 672,517 | -0.04(-0.42%) |
Feb 23, 2016 | 10.91 | 11.01 | 10.52 | 10.67 | 873,210 | -0.25(-2.25%) |
Feb 22, 2016 | 10.69 | 10.99 | 10.68 | 10.92 | 612,708 | +0.31(+2.94%) |
Feb 19, 2016 | 10.59 | 10.61 | 10.40 | 10.61 | 758,865 | +0.00(+0.00%) |
Feb 18, 2016 | 10.51 | 10.63 | 10.29 | 10.61 | 601,401 | +0.13(+1.28%) |
Feb 17, 2016 | 10.22 | 10.55 | 10.18 | 10.47 | 778,767 | +0.29(+2.85%) |
Feb 16, 2016 | 9.936 | 10.18 | 9.854 | 10.18 | 413,582 | +0.36(+3.63%) |
Feb 12, 2016 | 9.520 | 9.825 | 9.825 | 9.825 | 504,731 | +0.38(+4.01%) |
Feb 11, 2016 | 9.475 | 9.617 | 9.275 | 9.446 | 1,059,627 | -0.21(-2.16%) |
Feb 10, 2016 | 9.735 | 9.906 | 9.550 | 9.654 | 1,046,109 | -0.04(-0.38%) |
Feb 09, 2016 | 9.661 | 9.802 | 9.490 | 9.691 | 1,342,459 | -0.12(-1.21%) |
Feb 08, 2016 | 10.09 | 10.21 | 9.535 | 9.810 | 1,195,534 | -0.42(-4.07%) |
Feb 05, 2016 | 10.23 | 10.34 | 10.13 | 10.23 | 777,308 | -0.06(-0.58%) |
Feb 04, 2016 | 10.23 | 10.40 | 9.996 | 10.29 | 735,114 | +0.04(+0.44%) |
Feb 03, 2016 | 10.34 | 10.53 | 10.06 | 10.24 | 901,008 | -0.07(-0.65%) |
Feb 02, 2016 | 10.53 | 10.57 | 10.30 | 10.31 | 836,834 | -0.29(-2.74%) |
Feb 01, 2016 | 10.70 | 10.90 | 10.55 | 10.60 | 1,037,111 | -0.16(-1.45%) |
Jan 29, 2016 | 10.47 | 10.80 | 10.40 | 10.75 | 1,001,057 | +0.31(+2.99%) |
Jan 28, 2016 | 10.66 | 10.67 | 10.35 | 10.44 | 543,922 | -0.10(-0.99%) |
Jan 27, 2016 | 10.52 | 10.68 | 10.37 | 10.55 | 593,853 | -0.01(-0.14%) |
Jan 26, 2016 | 10.37 | 10.63 | 10.32 | 10.56 | 412,101 | +0.21(+2.01%) |
Jan 25, 2016 | 10.83 | 10.93 | 10.33 | 10.35 | 541,607 | -0.51(-4.65%) |
Jan 22, 2016 | 10.75 | 11.07 | 10.72 | 10.86 | 627,675 | +0.19(+1.74%) |
Jan 21, 2016 | 10.58 | 10.71 | 10.39 | 10.67 | 699,377 | +0.10(+0.91%) |
Jan 20, 2016 | 10.41 | 10.64 | 10.03 | 10.58 | 1,097,567 | -0.01(-0.07%) |
Jan 19, 2016 | 10.79 | 10.91 | 10.39 | 10.58 | 794,749 | -0.10(-0.90%) |
Jan 15, 2016 | 10.84 | 10.68 | 10.68 | 10.68 | 1,699,214 | -0.33(-3.04%) |
Jan 14, 2016 | 11.06 | 11.36 | 10.76 | 11.01 | 1,279,058 | -0.08(-0.74%) |
Jan 13, 2016 | 11.38 | 11.39 | 10.92 | 11.10 | 1,773,381 | -0.23(-2.03%) |
Jan 12, 2016 | 11.41 | 11.50 | 11.02 | 11.33 | 1,798,186 | -0.01(-0.07%) |
Jan 11, 2016 | 11.20 | 11.53 | 11.19 | 11.33 | 1,066,355 | +0.19(+1.67%) |
Jan 08, 2016 | 11.20 | 11.34 | 11.08 | 11.15 | 1,255,422 | -0.01(-0.07%) |
Jan 07, 2016 | 11.37 | 11.59 | 11.15 | 11.15 | 970,702 | -0.44(-3.78%) |
Jan 06, 2016 | 11.68 | 11.94 | 11.57 | 11.59 | 1,006,126 | -0.19(-1.64%) |
Jan 05, 2016 | 12.01 | 12.01 | 11.61 | 11.79 | 765,479 | -0.22(-1.86%) |
Jan 04, 2016 | 11.85 | 12.02 | 11.76 | 12.01 | 538,246 | -0.01(-0.12%) |
Dec 31, 2015 | 12.23 | 12.02 | 12.02 | 12.02 | 627,718 | -0.22(-1.76%) |
Dec 30, 2015 | 12.33 | 12.44 | 12.08 | 12.24 | 793,185 | -0.13(-1.02%) |
Dec 29, 2015 | 12.32 | 12.41 | 12.18 | 12.37 | 1,061,609 | +0.04(+0.36%) |
Dec 28, 2015 | 12.11 | 12.36 | 11.99 | 12.32 | 1,277,810 | +0.14(+1.16%) |
Dec 24, 2015 | 11.99 | 12.18 | 12.18 | 12.18 | 653,554 | +0.15(+1.24%) |
Dec 23, 2015 | 11.59 | 12.05 | 11.50 | 12.03 | 890,679 | +0.48(+4.12%) |
Dec 22, 2015 | 11.56 | 11.62 | 11.46 | 11.56 | 796,602 | +0.02(+0.19%) |
Dec 21, 2015 | 11.32 | 11.57 | 11.15 | 11.53 | 1,209,341 | +0.27(+2.38%) |
Dec 18, 2015 | 11.14 | 11.34 | 11.05 | 11.27 | 1,450,811 | +0.10(+0.93%) |
Dec 17, 2015 | 11.45 | 11.50 | 10.90 | 11.16 | 2,708,529 | -0.27(-2.34%) |
Dec 16, 2015 | 11.41 | 11.59 | 11.36 | 11.43 | 1,136,749 | +0.10(+0.85%) |
Dec 15, 2015 | 11.04 | 11.42 | 10.90 | 11.33 | 859,470 | +0.38(+3.46%) |
Dec 14, 2015 | 11.10 | 11.12 | 10.75 | 10.95 | 1,319,442 | -0.16(-1.40%) |
Dec 11, 2015 | 11.13 | 11.22 | 11.04 | 11.11 | 761,375 | -0.17(-1.52%) |
Dec 10, 2015 | 11.43 | 11.46 | 11.15 | 11.28 | 411,653 | -0.12(-1.04%) |
Dec 09, 2015 | 11.50 | 11.62 | 11.30 | 11.40 | 803,011 | -0.11(-0.97%) |
Dec 08, 2015 | 11.47 | 11.59 | 11.37 | 11.51 | 724,138 | -0.15(-1.27%) |
Dec 07, 2015 | 11.65 | 11.86 | 11.56 | 11.66 | 761,384 | -0.08(-0.70%) |
Dec 04, 2015 | 11.63 | 11.82 | 11.52 | 11.74 | 740,303 | +0.22(+1.87%) |
Dec 03, 2015 | 11.55 | 11.69 | 11.44 | 11.53 | 611,195 | +0.01(+0.06%) |
Dec 02, 2015 | 11.54 | 11.74 | 11.49 | 11.52 | 953,540 | -0.05(-0.45%) |