Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.83 | 11.90 | 11.76 | 11.81 | 2,341,454 | -0.05(-0.45%) |
Feb 26, 2016 | 11.80 | 11.92 | 11.74 | 11.86 | 3,069,311 | +0.11(+0.97%) |
Feb 25, 2016 | 11.63 | 11.76 | 11.50 | 11.75 | 2,666,873 | +0.16(+1.41%) |
Feb 24, 2016 | 11.44 | 11.63 | 11.32 | 11.59 | 2,757,299 | +0.11(+0.96%) |
Feb 23, 2016 | 11.54 | 11.72 | 11.47 | 11.48 | 2,474,286 | -0.11(-0.92%) |
Feb 22, 2016 | 11.38 | 11.68 | 11.33 | 11.58 | 4,610,090 | +0.28(+2.45%) |
Feb 19, 2016 | 11.04 | 11.32 | 11.04 | 11.31 | 7,383,240 | +0.26(+2.32%) |
Feb 18, 2016 | 11.54 | 11.62 | 10.73 | 11.05 | 10,262,951 | -0.29(-2.53%) |
Feb 17, 2016 | 11.03 | 11.48 | 10.88 | 11.34 | 6,458,326 | +0.32(+2.88%) |
Feb 16, 2016 | 10.87 | 11.05 | 10.83 | 11.02 | 8,205,136 | +0.18(+1.63%) |
Feb 12, 2016 | 10.58 | 10.84 | 10.84 | 10.84 | 6,950,243 | +0.10(+0.96%) |
Feb 11, 2016 | 10.72 | 10.80 | 10.54 | 10.74 | 2,237,281 | -0.12(-1.07%) |
Feb 10, 2016 | 10.79 | 11.03 | 10.71 | 10.86 | 3,062,259 | +0.13(+1.24%) |
Feb 09, 2016 | 10.64 | 10.79 | 10.55 | 10.72 | 4,423,181 | -0.00(-0.03%) |
Feb 08, 2016 | 10.90 | 10.91 | 10.59 | 10.73 | 4,746,675 | -0.28(-2.52%) |
Feb 05, 2016 | 11.25 | 11.28 | 10.97 | 11.00 | 3,646,068 | -0.30(-2.65%) |
Feb 04, 2016 | 11.20 | 11.32 | 11.15 | 11.30 | 4,275,638 | +0.08(+0.68%) |
Feb 03, 2016 | 11.37 | 11.40 | 11.12 | 11.23 | 4,452,560 | -0.08(-0.71%) |
Feb 02, 2016 | 11.36 | 11.36 | 11.19 | 11.31 | 4,459,389 | -0.12(-1.02%) |
Feb 01, 2016 | 11.07 | 11.49 | 10.97 | 11.42 | 5,737,431 | +0.28(+2.48%) |
Jan 29, 2016 | 10.73 | 11.17 | 10.52 | 11.15 | 4,813,857 | +0.48(+4.50%) |
Jan 28, 2016 | 10.98 | 10.98 | 10.65 | 10.67 | 6,320,356 | -0.23(-2.08%) |
Jan 27, 2016 | 11.19 | 11.21 | 10.84 | 10.89 | 5,231,396 | -0.31(-2.80%) |
Jan 26, 2016 | 11.05 | 11.21 | 10.99 | 11.21 | 2,568,406 | +0.18(+1.60%) |
Jan 25, 2016 | 11.17 | 11.24 | 11.02 | 11.03 | 3,400,357 | -0.16(-1.46%) |
Jan 22, 2016 | 11.11 | 11.24 | 11.09 | 11.19 | 4,581,602 | +0.21(+1.94%) |
Jan 21, 2016 | 10.99 | 11.13 | 10.93 | 10.98 | 5,082,066 | -0.01(-0.09%) |
Jan 20, 2016 | 10.99 | 11.07 | 10.67 | 10.99 | 5,575,065 | -0.20(-1.79%) |
Jan 19, 2016 | 11.31 | 11.36 | 11.08 | 11.19 | 5,941,828 | -0.05(-0.45%) |
Jan 15, 2016 | 11.48 | 11.24 | 11.24 | 11.24 | 5,014,956 | -0.16(-1.40%) |
Jan 14, 2016 | 11.38 | 11.47 | 11.18 | 11.40 | 3,818,958 | +0.05(+0.44%) |
Jan 13, 2016 | 11.57 | 11.58 | 11.34 | 11.35 | 6,269,496 | -0.21(-1.85%) |
Jan 12, 2016 | 11.60 | 11.63 | 11.33 | 11.56 | 4,510,318 | +0.06(+0.49%) |
Jan 11, 2016 | 11.27 | 11.56 | 11.27 | 11.51 | 5,049,482 | +0.30(+2.68%) |
Jan 08, 2016 | 11.44 | 11.54 | 11.20 | 11.21 | 8,139,462 | -0.22(-1.90%) |
Jan 07, 2016 | 11.73 | 11.83 | 11.39 | 11.42 | 6,432,536 | -0.47(-3.93%) |
Jan 06, 2016 | 12.08 | 12.13 | 11.74 | 11.89 | 8,833,237 | -0.37(-2.99%) |
Jan 05, 2016 | 12.32 | 12.38 | 12.21 | 12.26 | 3,417,506 | -0.06(-0.46%) |
Jan 04, 2016 | 12.24 | 12.33 | 12.13 | 12.31 | 7,314,500 | -0.04(-0.30%) |
Dec 31, 2015 | 12.40 | 12.35 | 12.35 | 12.35 | 2,897,383 | -0.10(-0.80%) |
Dec 30, 2015 | 12.45 | 12.51 | 12.41 | 12.45 | 2,103,184 | -0.01(-0.11%) |
Dec 29, 2015 | 12.38 | 12.48 | 12.33 | 12.46 | 2,016,730 | +0.13(+1.03%) |
Dec 28, 2015 | 12.28 | 12.35 | 12.27 | 12.34 | 2,174,611 | +0.00(+0.03%) |
Dec 24, 2015 | 12.39 | 12.33 | 12.33 | 12.33 | 1,588,704 | -0.05(-0.43%) |
Dec 23, 2015 | 12.36 | 12.40 | 12.30 | 12.39 | 5,072,541 | +0.10(+0.81%) |
Dec 22, 2015 | 12.30 | 12.36 | 12.23 | 12.29 | 3,792,298 | +0.01(+0.05%) |
Dec 21, 2015 | 12.28 | 12.33 | 12.22 | 12.28 | 2,995,320 | +0.06(+0.52%) |
Dec 18, 2015 | 12.36 | 12.39 | 12.20 | 12.22 | 6,261,533 | -0.20(-1.61%) |
Dec 17, 2015 | 12.60 | 12.65 | 12.37 | 12.42 | 4,858,271 | -0.17(-1.34%) |
Dec 16, 2015 | 12.61 | 12.69 | 12.46 | 12.59 | 3,970,389 | +0.05(+0.42%) |
Dec 15, 2015 | 12.59 | 12.65 | 12.50 | 12.53 | 3,247,570 | +0.02(+0.19%) |
Dec 14, 2015 | 12.54 | 12.64 | 12.41 | 12.51 | 5,046,671 | -0.04(-0.29%) |
Dec 11, 2015 | 12.50 | 12.69 | 12.48 | 12.55 | 5,147,541 | -0.09(-0.71%) |
Dec 10, 2015 | 12.69 | 12.77 | 12.61 | 12.64 | 2,601,020 | -0.03(-0.21%) |
Dec 09, 2015 | 12.68 | 12.83 | 12.62 | 12.66 | 4,735,749 | -0.04(-0.34%) |
Dec 08, 2015 | 12.67 | 12.78 | 12.60 | 12.71 | 5,195,980 | -0.04(-0.31%) |
Dec 07, 2015 | 12.75 | 12.81 | 12.70 | 12.75 | 4,103,813 | -0.03(-0.23%) |
Dec 04, 2015 | 12.59 | 12.78 | 12.53 | 12.78 | 3,975,088 | +0.19(+1.50%) |
Dec 03, 2015 | 12.72 | 12.77 | 12.52 | 12.59 | 4,296,323 | -0.09(-0.73%) |
Dec 02, 2015 | 12.68 | 12.78 | 12.64 | 12.68 | 3,303,630 | -0.00(-0.03%) |