Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.69 | 12.95 | 12.02 | 12.75 | 3,996 | +0.18(+1.43%) |
Feb 26, 2016 | 12.36 | 12.95 | 12.34 | 12.57 | 12,876 | +0.12(+0.96%) |
Feb 25, 2016 | 11.95 | 12.48 | 11.93 | 12.45 | 12,953 | +0.63(+5.33%) |
Feb 24, 2016 | 11.90 | 12.35 | 11.82 | 11.82 | 20,132 | -0.09(-0.76%) |
Feb 23, 2016 | 11.86 | 12.04 | 11.86 | 11.91 | 899 | -0.10(-0.83%) |
Feb 22, 2016 | 12.14 | 12.14 | 12.01 | 12.01 | 1,337 | +0.03(+0.25%) |
Feb 19, 2016 | 11.98 | 12.22 | 11.98 | 11.98 | 1,370 | -0.16(-1.32%) |
Feb 18, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 348 | +0.04(+0.33%) |
Feb 17, 2016 | 12.13 | 12.24 | 12.07 | 12.10 | 2,322 | +0.10(+0.83%) |
Feb 16, 2016 | 12.17 | 12.17 | 11.97 | 12.00 | 3,092 | +0.03(+0.25%) |
Feb 12, 2016 | 11.99 | 11.97 | 11.97 | 11.97 | 500 | +0.06(+0.50%) |
Feb 11, 2016 | 11.85 | 11.93 | 11.85 | 11.91 | 2,428 | +0.33(+2.85%) |
Feb 10, 2016 | 11.70 | 11.70 | 11.58 | 11.58 | 2,059 | -0.04(-0.30%) |
Feb 09, 2016 | 11.90 | 11.90 | 11.62 | 11.62 | 2,812 | -0.27(-2.31%) |
Feb 08, 2016 | 11.58 | 11.89 | 11.40 | 11.89 | 1,750 | +0.25(+2.15%) |
Feb 05, 2016 | 11.56 | 11.64 | 11.56 | 11.64 | 300 | -0.15(-1.27%) |
Feb 04, 2016 | 11.59 | 11.79 | 11.44 | 11.79 | 2,825 | +0.24(+2.08%) |
Feb 03, 2016 | 11.13 | 11.55 | 10.88 | 11.55 | 31,376 | +0.09(+0.82%) |
Feb 02, 2016 | 10.84 | 11.46 | 10.80 | 11.46 | 35,684 | +0.44(+3.96%) |
Feb 01, 2016 | 10.94 | 11.18 | 10.75 | 11.02 | 8,896 | +0.20(+1.85%) |
Jan 29, 2016 | 11.10 | 11.10 | 10.82 | 10.82 | 3,476 | -0.18(-1.64%) |
Jan 28, 2016 | 10.83 | 11.00 | 10.83 | 11.00 | 222 | +0.13(+1.20%) |
Jan 26, 2016 | 11.02 | 11.02 | 10.87 | 10.87 | 11 | -0.13(-1.18%) |
Jan 25, 2016 | 11.03 | 11.18 | 11.00 | 11.00 | 6,248 | -0.14(-1.26%) |
Jan 22, 2016 | 11.62 | 11.63 | 11.00 | 11.14 | 5,307 | -0.01(-0.09%) |
Jan 21, 2016 | 11.00 | 11.27 | 11.00 | 11.15 | 3,864 | -0.10(-0.89%) |
Jan 20, 2016 | 11.10 | 11.25 | 10.70 | 11.25 | 1,736 | -0.05(-0.44%) |
Jan 19, 2016 | 11.50 | 11.94 | 11.10 | 11.30 | 2,005 | -0.20(-1.74%) |
Jan 15, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 7,900 | -0.24(-2.09%) |
Jan 14, 2016 | 11.74 | 11.74 | 11.74 | 11.74 | 110 | +0.24(+2.13%) |
Jan 13, 2016 | 11.59 | 11.95 | 11.50 | 11.50 | 6,413 | -0.11(-0.95%) |
Jan 12, 2016 | 11.50 | 11.90 | 11.50 | 11.61 | 33,541 | +0.07(+0.63%) |
Jan 11, 2016 | 12.45 | 12.72 | 10.49 | 11.54 | 25,464 | -1.35(-10.50%) |
Jan 08, 2016 | 12.40 | 12.89 | 12.05 | 12.89 | 15,836 | +0.52(+4.21%) |
Jan 07, 2016 | 12.39 | 12.40 | 12.23 | 12.37 | 1,113 | +0.00(+0.00%) |
Jan 06, 2016 | 12.04 | 12.39 | 12.04 | 12.37 | 1,209 | +0.03(+0.23%) |
Jan 05, 2016 | 12.20 | 12.40 | 12.07 | 12.34 | 5,399 | +0.14(+1.16%) |
Jan 04, 2016 | 12.14 | 12.46 | 12.08 | 12.20 | 9,808 | -0.50(-3.94%) |
Dec 31, 2015 | 12.44 | 12.70 | 12.70 | 12.70 | 5,200 | +0.15(+1.20%) |
Dec 30, 2015 | 12.01 | 12.55 | 11.93 | 12.55 | 2,985 | +0.11(+0.88%) |
Dec 29, 2015 | 11.88 | 12.44 | 11.80 | 12.44 | 4,028 | +0.59(+4.98%) |
Dec 28, 2015 | 11.69 | 11.92 | 11.69 | 11.85 | 13,697 | -0.05(-0.42%) |
Dec 24, 2015 | 11.60 | 11.90 | 11.90 | 11.90 | 1,600 | +0.41(+3.57%) |
Dec 23, 2015 | 11.30 | 11.50 | 11.30 | 11.49 | 2,897 | +0.19(+1.68%) |
Dec 22, 2015 | 11.86 | 11.94 | 11.00 | 11.30 | 8,603 | -0.44(-3.75%) |
Dec 21, 2015 | 12.90 | 12.97 | 11.02 | 11.74 | 8,675 | -0.75(-6.00%) |
Dec 18, 2015 | 12.30 | 12.49 | 12.25 | 12.49 | 6,646 | +0.00(+0.00%) |
Dec 17, 2015 | 12.30 | 12.50 | 12.30 | 12.49 | 11,649 | -0.01(-0.08%) |
Dec 16, 2015 | 12.85 | 13.00 | 12.15 | 12.50 | 47,827 | -0.45(-3.47%) |
Dec 15, 2015 | 12.00 | 12.98 | 12.00 | 12.95 | 33,951 | +1.05(+8.86%) |
Dec 14, 2015 | 10.75 | 11.90 | 10.75 | 11.90 | 17,054 | +1.40(+13.29%) |
Dec 11, 2015 | 9.850 | 10.75 | 9.850 | 10.50 | 9,027 | +0.00(+0.00%) |
Dec 10, 2015 | 10.02 | 10.50 | 10.02 | 10.50 | 6,710 | +0.70(+7.14%) |
Dec 09, 2015 | 9.400 | 10.00 | 9.400 | 9.800 | 3,920 | +0.34(+3.59%) |
Dec 08, 2015 | 9.250 | 9.460 | 9.233 | 9.460 | 5,329 | +0.21(+2.27%) |
Dec 07, 2015 | 9.500 | 9.580 | 9.250 | 9.250 | 6,329 | +0.12(+1.31%) |
Dec 04, 2015 | 9.370 | 9.600 | 9.023 | 9.130 | 4,015 | -0.11(-1.19%) |
Dec 03, 2015 | 9.160 | 9.250 | 9.160 | 9.240 | 463 | +0.04(+0.43%) |
Dec 02, 2015 | 9.646 | 9.650 | 9.200 | 9.200 | 6,355 | -0.05(-0.54%) |