Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.01 | 12.35 | 11.89 | 12.04 | 137,719 | +0.02(+0.17%) |
Feb 26, 2016 | 11.90 | 12.42 | 11.83 | 12.02 | 51,442 | +0.22(+1.86%) |
Feb 25, 2016 | 11.88 | 12.01 | 11.46 | 11.80 | 35,563 | -0.08(-0.67%) |
Feb 24, 2016 | 11.52 | 11.92 | 11.52 | 11.88 | 39,091 | +0.06(+0.51%) |
Feb 23, 2016 | 11.86 | 12.09 | 11.74 | 11.82 | 74,123 | -0.04(-0.34%) |
Feb 22, 2016 | 11.94 | 12.27 | 11.84 | 11.86 | 84,420 | -0.13(-1.08%) |
Feb 19, 2016 | 12.19 | 12.29 | 11.92 | 11.99 | 63,597 | -0.24(-1.96%) |
Feb 18, 2016 | 12.35 | 12.59 | 12.15 | 12.23 | 68,409 | -0.13(-1.05%) |
Feb 17, 2016 | 12.23 | 12.40 | 12.19 | 12.36 | 51,031 | +0.18(+1.48%) |
Feb 16, 2016 | 12.11 | 12.24 | 12.04 | 12.18 | 50,244 | +0.25(+2.10%) |
Feb 12, 2016 | 11.81 | 11.93 | 11.93 | 11.93 | 85,800 | +0.29(+2.49%) |
Feb 11, 2016 | 11.43 | 11.84 | 11.32 | 11.64 | 58,493 | -0.06(-0.51%) |
Feb 10, 2016 | 11.38 | 12.00 | 11.36 | 11.70 | 150,955 | +0.51(+4.56%) |
Feb 09, 2016 | 11.34 | 11.53 | 11.04 | 11.19 | 98,621 | -0.25(-2.19%) |
Feb 08, 2016 | 11.01 | 11.49 | 11.01 | 11.44 | 86,181 | +0.33(+2.97%) |
Feb 05, 2016 | 11.12 | 11.38 | 10.87 | 11.11 | 130,483 | -0.02(-0.18%) |
Feb 04, 2016 | 11.11 | 11.21 | 10.90 | 11.13 | 54,883 | +0.02(+0.18%) |
Feb 03, 2016 | 11.31 | 11.31 | 10.93 | 11.11 | 138,525 | -0.01(-0.09%) |
Feb 02, 2016 | 11.21 | 11.30 | 10.91 | 11.12 | 107,218 | -0.29(-2.54%) |
Feb 01, 2016 | 11.20 | 11.47 | 10.89 | 11.41 | 60,379 | +0.10(+0.88%) |
Jan 29, 2016 | 10.81 | 11.34 | 10.52 | 11.31 | 91,149 | +0.52(+4.82%) |
Jan 28, 2016 | 10.76 | 10.88 | 10.51 | 10.79 | 51,521 | +0.17(+1.60%) |
Jan 27, 2016 | 10.83 | 10.96 | 10.59 | 10.62 | 52,404 | -0.32(-2.93%) |
Jan 26, 2016 | 10.76 | 10.98 | 10.63 | 10.94 | 64,544 | +0.23(+2.15%) |
Jan 25, 2016 | 11.25 | 11.25 | 10.65 | 10.71 | 78,336 | -0.61(-5.39%) |
Jan 22, 2016 | 11.59 | 11.68 | 11.24 | 11.32 | 70,554 | -0.03(-0.26%) |
Jan 21, 2016 | 11.36 | 11.62 | 11.20 | 11.35 | 119,824 | +0.00(+0.00%) |
Jan 20, 2016 | 10.91 | 11.47 | 10.66 | 11.35 | 103,851 | +0.25(+2.25%) |
Jan 19, 2016 | 11.43 | 11.50 | 10.85 | 11.10 | 68,818 | -0.16(-1.42%) |
Jan 15, 2016 | 11.09 | 11.26 | 11.26 | 11.26 | 142,900 | -0.17(-1.49%) |
Jan 14, 2016 | 11.31 | 11.49 | 10.91 | 11.43 | 121,756 | +0.14(+1.24%) |
Jan 13, 2016 | 11.82 | 11.92 | 11.06 | 11.29 | 138,670 | -0.53(-4.48%) |
Jan 12, 2016 | 12.28 | 12.28 | 11.66 | 11.82 | 92,640 | -0.30(-2.48%) |
Jan 11, 2016 | 12.25 | 12.35 | 12.03 | 12.12 | 133,009 | +0.02(+0.17%) |
Jan 08, 2016 | 12.25 | 12.39 | 12.03 | 12.10 | 119,165 | -0.02(-0.17%) |
Jan 07, 2016 | 12.27 | 12.30 | 11.95 | 12.12 | 109,176 | -0.40(-3.19%) |
Jan 06, 2016 | 13.25 | 13.25 | 12.50 | 12.52 | 141,301 | -0.97(-7.19%) |
Jan 05, 2016 | 13.53 | 13.69 | 12.72 | 13.49 | 232,968 | -0.05(-0.37%) |
Jan 04, 2016 | 14.10 | 14.37 | 13.14 | 13.54 | 312,552 | -1.26(-8.51%) |
Dec 31, 2015 | 14.78 | 14.80 | 14.80 | 14.80 | 314,400 | +0.00(+0.00%) |
Dec 30, 2015 | 15.11 | 15.26 | 14.66 | 14.80 | 55,293 | -0.34(-2.25%) |
Dec 29, 2015 | 14.90 | 15.16 | 14.71 | 15.14 | 35,218 | +0.30(+2.02%) |
Dec 28, 2015 | 15.34 | 15.34 | 14.71 | 14.84 | 56,524 | -0.48(-3.13%) |
Dec 24, 2015 | 14.65 | 15.32 | 15.32 | 15.32 | 130,400 | +0.81(+5.58%) |
Dec 23, 2015 | 13.90 | 14.57 | 13.90 | 14.51 | 72,016 | +0.53(+3.79%) |
Dec 22, 2015 | 14.05 | 14.11 | 13.66 | 13.98 | 144,021 | -0.03(-0.21%) |
Dec 21, 2015 | 14.25 | 14.25 | 13.94 | 14.01 | 42,500 | -0.15(-1.06%) |
Dec 18, 2015 | 13.84 | 14.32 | 13.62 | 14.16 | 150,898 | +0.22(+1.58%) |
Dec 17, 2015 | 14.30 | 14.37 | 13.90 | 13.94 | 64,973 | -0.36(-2.52%) |
Dec 16, 2015 | 14.11 | 14.35 | 13.84 | 14.30 | 98,988 | +0.24(+1.71%) |
Dec 15, 2015 | 14.06 | 14.12 | 13.85 | 14.06 | 59,522 | +0.20(+1.44%) |
Dec 14, 2015 | 13.82 | 13.96 | 13.71 | 13.86 | 104,552 | +0.10(+0.73%) |
Dec 11, 2015 | 13.96 | 14.08 | 13.72 | 13.76 | 64,514 | -0.39(-2.76%) |
Dec 10, 2015 | 14.06 | 14.19 | 14.00 | 14.15 | 57,448 | +0.02(+0.14%) |
Dec 09, 2015 | 14.30 | 14.47 | 14.00 | 14.13 | 92,005 | -0.18(-1.26%) |
Dec 08, 2015 | 14.36 | 14.89 | 14.17 | 14.31 | 165,260 | +0.05(+0.35%) |
Dec 07, 2015 | 14.41 | 14.51 | 14.14 | 14.26 | 127,955 | -0.16(-1.11%) |
Dec 04, 2015 | 14.41 | 14.49 | 14.34 | 14.42 | 63,304 | +0.00(+0.00%) |
Dec 03, 2015 | 14.75 | 14.75 | 14.35 | 14.42 | 102,477 | -0.23(-1.57%) |
Dec 02, 2015 | 14.74 | 14.96 | 14.63 | 14.65 | 53,564 | -0.08(-0.54%) |