Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.92 | 11.92 | 11.70 | 11.73 | 158,245 | -0.10(-0.86%) |
Feb 26, 2016 | 11.96 | 11.99 | 11.82 | 11.84 | 148,935 | +0.09(+0.74%) |
Feb 25, 2016 | 11.70 | 11.76 | 11.51 | 11.75 | 155,546 | +0.01(+0.12%) |
Feb 24, 2016 | 11.43 | 11.75 | 11.36 | 11.73 | 183,416 | +0.12(+1.00%) |
Feb 23, 2016 | 11.91 | 11.94 | 11.60 | 11.62 | 205,721 | -0.38(-3.16%) |
Feb 22, 2016 | 12.08 | 12.08 | 11.90 | 12.00 | 224,213 | +0.26(+2.24%) |
Feb 19, 2016 | 11.68 | 11.73 | 11.52 | 11.73 | 100,259 | -0.04(-0.31%) |
Feb 18, 2016 | 12.02 | 12.03 | 11.73 | 11.77 | 221,653 | -0.12(-1.04%) |
Feb 17, 2016 | 11.72 | 11.96 | 11.64 | 11.89 | 324,508 | +0.34(+2.97%) |
Feb 16, 2016 | 11.64 | 11.66 | 11.38 | 11.55 | 200,378 | +0.12(+1.08%) |
Feb 12, 2016 | 11.28 | 11.43 | 11.43 | 11.43 | 257,412 | +0.28(+2.48%) |
Feb 11, 2016 | 11.00 | 11.22 | 10.84 | 11.15 | 288,883 | -0.05(-0.46%) |
Feb 10, 2016 | 11.23 | 11.46 | 11.11 | 11.20 | 169,604 | -0.04(-0.39%) |
Feb 09, 2016 | 11.37 | 11.46 | 11.07 | 11.25 | 250,255 | -0.28(-2.47%) |
Feb 08, 2016 | 11.33 | 11.60 | 11.17 | 11.53 | 186,404 | -0.03(-0.25%) |
Feb 05, 2016 | 11.70 | 11.70 | 11.47 | 11.56 | 139,712 | -0.26(-2.22%) |
Feb 04, 2016 | 11.85 | 12.03 | 11.74 | 11.82 | 193,848 | +0.01(+0.12%) |
Feb 03, 2016 | 11.54 | 11.81 | 11.14 | 11.81 | 281,814 | +0.44(+3.85%) |
Feb 02, 2016 | 11.55 | 11.55 | 11.32 | 11.37 | 202,237 | -0.39(-3.35%) |
Feb 01, 2016 | 11.90 | 11.90 | 11.59 | 11.76 | 353,383 | -0.24(-2.00%) |
Jan 29, 2016 | 11.72 | 12.00 | 11.65 | 12.00 | 215,911 | +0.31(+2.68%) |
Jan 28, 2016 | 11.70 | 11.81 | 11.46 | 11.69 | 204,890 | +0.36(+3.22%) |
Jan 27, 2016 | 11.40 | 11.62 | 11.19 | 11.33 | 253,344 | -0.06(-0.51%) |
Jan 26, 2016 | 11.13 | 11.38 | 11.00 | 11.38 | 194,666 | +0.42(+3.86%) |
Jan 25, 2016 | 11.30 | 11.54 | 10.95 | 10.96 | 358,292 | -0.54(-4.69%) |
Jan 22, 2016 | 11.44 | 11.58 | 11.22 | 11.50 | 319,821 | +0.49(+4.43%) |
Jan 21, 2016 | 10.68 | 11.13 | 10.61 | 11.01 | 269,947 | +0.34(+3.14%) |
Jan 20, 2016 | 10.79 | 10.83 | 10.31 | 10.68 | 492,105 | -0.31(-2.85%) |
Jan 19, 2016 | 11.36 | 11.38 | 10.82 | 10.99 | 383,363 | -0.28(-2.52%) |
Jan 15, 2016 | 11.17 | 11.27 | 11.27 | 11.27 | 419,599 | -0.32(-2.77%) |
Jan 14, 2016 | 11.20 | 11.69 | 11.06 | 11.60 | 248,533 | +0.48(+4.33%) |
Jan 13, 2016 | 11.48 | 11.55 | 10.99 | 11.11 | 339,452 | -0.24(-2.12%) |
Jan 12, 2016 | 11.60 | 11.60 | 11.04 | 11.35 | 264,968 | +0.04(+0.32%) |
Jan 11, 2016 | 11.62 | 11.62 | 11.18 | 11.32 | 277,640 | -0.26(-2.27%) |
Jan 08, 2016 | 11.78 | 11.80 | 11.53 | 11.58 | 348,333 | -0.15(-1.30%) |
Jan 07, 2016 | 11.84 | 12.03 | 11.67 | 11.73 | 590,616 | -0.29(-2.39%) |
Jan 06, 2016 | 12.30 | 12.30 | 11.93 | 12.02 | 517,838 | -0.47(-3.77%) |
Jan 05, 2016 | 12.48 | 12.50 | 12.29 | 12.49 | 129,123 | +0.04(+0.35%) |
Jan 04, 2016 | 12.43 | 12.54 | 12.24 | 12.45 | 264,300 | -0.01(-0.06%) |
Dec 31, 2015 | 12.40 | 12.46 | 12.46 | 12.46 | 322,589 | +0.06(+0.47%) |
Dec 30, 2015 | 12.39 | 12.59 | 12.37 | 12.40 | 326,425 | -0.20(-1.61%) |
Dec 29, 2015 | 12.75 | 12.77 | 12.53 | 12.60 | 320,923 | +0.08(+0.63%) |
Dec 28, 2015 | 12.54 | 12.60 | 12.45 | 12.52 | 1,062,639 | -0.23(-1.83%) |
Dec 24, 2015 | 12.93 | 12.75 | 12.75 | 12.75 | 109,770 | -0.13(-1.02%) |
Dec 23, 2015 | 12.56 | 12.88 | 12.54 | 12.88 | 368,954 | +0.55(+4.49%) |
Dec 22, 2015 | 12.21 | 12.39 | 12.17 | 12.33 | 491,423 | +0.16(+1.32%) |
Dec 21, 2015 | 12.20 | 12.28 | 12.05 | 12.17 | 449,373 | -0.03(-0.24%) |
Dec 18, 2015 | 12.42 | 12.42 | 12.18 | 12.20 | 570,420 | -0.20(-1.62%) |
Dec 17, 2015 | 12.76 | 12.76 | 12.40 | 12.40 | 197,522 | -0.33(-2.62%) |
Dec 16, 2015 | 12.78 | 12.89 | 12.59 | 12.73 | 361,331 | -0.07(-0.57%) |
Dec 15, 2015 | 12.68 | 12.86 | 12.68 | 12.81 | 278,275 | +0.34(+2.73%) |
Dec 14, 2015 | 12.36 | 12.55 | 12.23 | 12.47 | 350,525 | +0.05(+0.41%) |
Dec 11, 2015 | 12.67 | 12.67 | 12.40 | 12.41 | 562,993 | -0.46(-3.59%) |
Dec 10, 2015 | 12.81 | 13.04 | 12.71 | 12.88 | 197,270 | +0.11(+0.86%) |
Dec 09, 2015 | 12.67 | 13.04 | 12.60 | 12.77 | 258,121 | +0.16(+1.30%) |
Dec 08, 2015 | 12.45 | 12.78 | 12.36 | 12.60 | 305,020 | -0.14(-1.14%) |
Dec 07, 2015 | 13.01 | 13.02 | 12.58 | 12.75 | 602,544 | -0.52(-3.93%) |
Dec 04, 2015 | 13.25 | 13.36 | 13.03 | 13.27 | 228,706 | -0.11(-0.81%) |
Dec 03, 2015 | 13.75 | 13.75 | 13.32 | 13.38 | 224,248 | -0.26(-1.91%) |
Dec 02, 2015 | 14.01 | 14.04 | 13.61 | 13.64 | 258,329 | -0.45(-3.19%) |