Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.96 | 11.96 | 11.63 | 11.70 | 222,704 | -0.21(-1.77%) |
Feb 26, 2016 | 12.13 | 12.37 | 11.58 | 11.91 | 258,496 | -0.19(-1.60%) |
Feb 25, 2016 | 11.47 | 12.33 | 11.27 | 12.10 | 421,394 | +0.72(+6.36%) |
Feb 24, 2016 | 12.23 | 12.26 | 10.74 | 11.38 | 586,498 | -0.46(-3.91%) |
Feb 23, 2016 | 11.76 | 11.91 | 11.67 | 11.84 | 443,147 | +0.14(+1.22%) |
Feb 22, 2016 | 11.28 | 11.90 | 11.20 | 11.70 | 378,262 | +0.54(+4.83%) |
Feb 19, 2016 | 11.08 | 11.24 | 10.92 | 11.16 | 241,620 | +0.07(+0.61%) |
Feb 18, 2016 | 11.38 | 11.54 | 11.09 | 11.09 | 140,261 | -0.23(-2.01%) |
Feb 17, 2016 | 11.43 | 11.48 | 11.16 | 11.32 | 170,233 | -0.08(-0.74%) |
Feb 16, 2016 | 11.62 | 11.70 | 11.22 | 11.41 | 133,168 | -0.09(-0.81%) |
Feb 12, 2016 | 11.47 | 11.50 | 11.50 | 11.50 | 236,658 | +0.18(+1.56%) |
Feb 11, 2016 | 10.93 | 11.41 | 10.93 | 11.32 | 147,549 | +0.16(+1.43%) |
Feb 10, 2016 | 11.35 | 11.79 | 11.13 | 11.16 | 165,054 | -0.15(-1.34%) |
Feb 09, 2016 | 11.14 | 11.49 | 11.09 | 11.31 | 194,811 | +0.20(+1.82%) |
Feb 08, 2016 | 10.73 | 11.21 | 10.47 | 11.11 | 277,295 | +0.20(+1.85%) |
Feb 05, 2016 | 11.72 | 11.72 | 10.84 | 10.91 | 301,795 | -0.85(-7.23%) |
Feb 04, 2016 | 11.94 | 11.94 | 11.70 | 11.76 | 168,892 | -0.20(-1.69%) |
Feb 03, 2016 | 12.15 | 12.15 | 11.71 | 11.96 | 133,572 | -0.13(-1.04%) |
Feb 02, 2016 | 12.30 | 12.43 | 11.95 | 12.09 | 75,618 | -0.31(-2.51%) |
Feb 01, 2016 | 12.39 | 12.50 | 12.27 | 12.40 | 258,465 | -0.03(-0.27%) |
Jan 29, 2016 | 12.29 | 12.54 | 12.26 | 12.43 | 140,770 | +0.22(+1.79%) |
Jan 28, 2016 | 12.20 | 12.47 | 12.15 | 12.21 | 81,556 | +0.08(+0.69%) |
Jan 27, 2016 | 12.58 | 12.58 | 12.11 | 12.13 | 72,768 | -0.45(-3.61%) |
Jan 26, 2016 | 12.89 | 12.91 | 12.45 | 12.58 | 130,347 | -0.28(-2.16%) |
Jan 25, 2016 | 12.43 | 12.90 | 12.39 | 12.86 | 218,268 | +0.40(+3.17%) |
Jan 22, 2016 | 12.19 | 12.49 | 12.15 | 12.47 | 100,744 | +0.42(+3.49%) |
Jan 21, 2016 | 12.20 | 12.30 | 12.01 | 12.04 | 95,719 | -0.24(-1.92%) |
Jan 20, 2016 | 12.20 | 12.68 | 11.83 | 12.28 | 136,882 | -0.10(-0.82%) |
Jan 19, 2016 | 12.74 | 12.76 | 12.16 | 12.38 | 250,393 | -0.27(-2.13%) |
Jan 15, 2016 | 12.36 | 12.65 | 12.65 | 12.65 | 218,362 | -0.03(-0.26%) |
Jan 14, 2016 | 12.31 | 12.81 | 12.16 | 12.68 | 162,757 | +0.49(+4.00%) |
Jan 13, 2016 | 12.37 | 12.43 | 12.10 | 12.20 | 189,547 | -0.18(-1.43%) |
Jan 12, 2016 | 12.39 | 12.95 | 12.12 | 12.37 | 222,022 | +0.07(+0.55%) |
Jan 11, 2016 | 12.03 | 12.41 | 12.01 | 12.31 | 271,391 | +0.28(+2.31%) |
Jan 08, 2016 | 12.47 | 12.56 | 11.75 | 12.03 | 346,785 | -0.49(-3.90%) |
Jan 07, 2016 | 12.83 | 12.88 | 12.41 | 12.52 | 147,873 | -0.50(-3.88%) |
Jan 06, 2016 | 12.79 | 13.21 | 12.55 | 13.02 | 203,142 | +0.00(+0.00%) |
Jan 05, 2016 | 13.13 | 13.27 | 12.92 | 13.02 | 168,022 | -0.03(-0.19%) |
Jan 04, 2016 | 13.27 | 13.33 | 13.00 | 13.05 | 197,311 | -0.48(-3.55%) |
Dec 31, 2015 | 13.82 | 13.53 | 13.53 | 13.53 | 127,120 | -0.30(-2.19%) |
Dec 30, 2015 | 13.81 | 13.96 | 13.64 | 13.83 | 102,541 | +0.02(+0.12%) |
Dec 29, 2015 | 13.97 | 13.97 | 13.57 | 13.81 | 93,627 | +0.23(+1.66%) |
Dec 28, 2015 | 13.59 | 13.74 | 13.38 | 13.59 | 103,405 | -0.01(-0.06%) |
Dec 24, 2015 | 13.46 | 13.60 | 13.60 | 13.60 | 53,907 | +0.20(+1.50%) |
Dec 23, 2015 | 13.53 | 13.53 | 13.24 | 13.39 | 182,731 | +0.00(+0.00%) |
Dec 22, 2015 | 13.41 | 13.47 | 13.25 | 13.39 | 236,119 | -0.03(-0.25%) |
Dec 21, 2015 | 14.16 | 14.16 | 13.36 | 13.43 | 225,792 | -0.59(-4.24%) |
Dec 18, 2015 | 14.01 | 14.32 | 13.93 | 14.02 | 537,568 | -0.07(-0.47%) |
Dec 17, 2015 | 14.43 | 14.65 | 14.05 | 14.09 | 221,133 | -0.24(-1.69%) |
Dec 16, 2015 | 14.59 | 14.71 | 14.19 | 14.33 | 166,551 | -0.13(-0.87%) |
Dec 15, 2015 | 14.56 | 14.70 | 14.40 | 14.46 | 150,980 | +0.03(+0.23%) |
Dec 14, 2015 | 14.64 | 14.85 | 14.39 | 14.42 | 215,103 | -0.23(-1.60%) |
Dec 11, 2015 | 14.52 | 14.89 | 14.52 | 14.66 | 200,634 | -0.12(-0.79%) |
Dec 10, 2015 | 14.96 | 15.07 | 14.57 | 14.77 | 292,153 | -0.22(-1.45%) |
Dec 09, 2015 | 15.32 | 15.34 | 14.84 | 14.99 | 191,541 | -0.32(-2.08%) |
Dec 08, 2015 | 15.08 | 15.39 | 14.75 | 15.31 | 182,653 | +0.13(+0.83%) |
Dec 07, 2015 | 15.49 | 15.65 | 15.07 | 15.18 | 181,498 | -0.39(-2.52%) |
Dec 04, 2015 | 15.58 | 15.81 | 15.46 | 15.58 | 192,032 | -0.03(-0.21%) |
Dec 03, 2015 | 15.90 | 16.06 | 15.58 | 15.61 | 308,140 | -0.20(-1.27%) |
Dec 02, 2015 | 15.64 | 16.02 | 15.48 | 15.81 | 255,116 | +0.25(+1.61%) |