Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.75 | 12.03 | 11.70 | 11.83 | 2,911,294 | +0.05(+0.44%) |
Feb 26, 2016 | 11.71 | 11.90 | 11.67 | 11.78 | 2,286,387 | +0.12(+1.06%) |
Feb 25, 2016 | 11.58 | 11.66 | 11.45 | 11.66 | 2,100,399 | +0.09(+0.79%) |
Feb 24, 2016 | 11.45 | 11.58 | 11.24 | 11.56 | 2,501,148 | -0.01(-0.11%) |
Feb 23, 2016 | 11.55 | 11.67 | 11.49 | 11.58 | 2,407,081 | +0.01(+0.11%) |
Feb 22, 2016 | 11.62 | 11.74 | 11.47 | 11.56 | 3,109,299 | +0.07(+0.62%) |
Feb 19, 2016 | 11.39 | 11.52 | 11.32 | 11.49 | 2,088,544 | +0.07(+0.63%) |
Feb 18, 2016 | 11.49 | 11.53 | 11.39 | 11.42 | 4,362,414 | -0.05(-0.40%) |
Feb 17, 2016 | 11.19 | 11.52 | 11.11 | 11.47 | 2,921,620 | +0.39(+3.52%) |
Feb 16, 2016 | 11.06 | 11.14 | 10.92 | 11.08 | 2,544,200 | +0.17(+1.60%) |
Feb 12, 2016 | 10.79 | 10.90 | 10.90 | 10.90 | 1,807,687 | +0.27(+2.55%) |
Feb 11, 2016 | 10.75 | 10.83 | 10.49 | 10.63 | 2,715,753 | -0.29(-2.66%) |
Feb 10, 2016 | 10.95 | 11.06 | 10.88 | 10.92 | 3,003,148 | +0.16(+1.50%) |
Feb 09, 2016 | 10.90 | 10.92 | 10.73 | 10.76 | 4,014,055 | -0.10(-0.95%) |
Feb 08, 2016 | 11.04 | 11.05 | 10.72 | 10.86 | 2,786,916 | -0.32(-2.83%) |
Feb 05, 2016 | 11.35 | 11.41 | 11.15 | 11.18 | 3,499,203 | -0.20(-1.76%) |
Feb 04, 2016 | 11.07 | 11.58 | 11.05 | 11.38 | 4,550,363 | +0.31(+2.80%) |
Feb 03, 2016 | 10.94 | 11.19 | 10.89 | 11.07 | 5,413,433 | +0.25(+2.33%) |
Feb 02, 2016 | 11.63 | 11.63 | 10.70 | 10.82 | 9,154,779 | -1.74(-13.88%) |
Feb 01, 2016 | 12.53 | 12.67 | 12.45 | 12.56 | 3,666,272 | -0.08(-0.66%) |
Jan 29, 2016 | 12.42 | 12.66 | 12.39 | 12.65 | 3,635,727 | +0.32(+2.57%) |
Jan 28, 2016 | 12.38 | 12.46 | 12.25 | 12.33 | 2,173,645 | +0.03(+0.26%) |
Jan 27, 2016 | 12.32 | 12.42 | 12.17 | 12.30 | 2,327,567 | -0.02(-0.16%) |
Jan 26, 2016 | 12.03 | 12.32 | 12.01 | 12.32 | 1,958,054 | +0.33(+2.75%) |
Jan 25, 2016 | 12.11 | 12.14 | 11.93 | 11.99 | 2,018,549 | -0.11(-0.91%) |
Jan 22, 2016 | 12.01 | 12.23 | 11.97 | 12.10 | 2,124,083 | +0.25(+2.07%) |
Jan 21, 2016 | 11.77 | 11.95 | 11.68 | 11.85 | 2,928,535 | +0.12(+0.99%) |
Jan 20, 2016 | 11.71 | 11.86 | 11.46 | 11.74 | 5,356,024 | -0.18(-1.52%) |
Jan 19, 2016 | 12.04 | 12.05 | 11.77 | 11.92 | 2,614,131 | +0.00(+0.00%) |
Jan 15, 2016 | 11.71 | 11.92 | 11.92 | 11.92 | 2,870,468 | -0.10(-0.81%) |
Jan 14, 2016 | 12.03 | 12.10 | 11.86 | 12.01 | 4,042,322 | +0.01(+0.05%) |
Jan 13, 2016 | 12.32 | 12.43 | 11.98 | 12.01 | 2,522,932 | -0.27(-2.21%) |
Jan 12, 2016 | 12.40 | 12.42 | 12.12 | 12.28 | 2,685,166 | +0.01(+0.05%) |
Jan 11, 2016 | 12.16 | 12.30 | 12.07 | 12.27 | 4,123,880 | +0.17(+1.44%) |
Jan 08, 2016 | 12.58 | 12.63 | 12.07 | 12.10 | 5,260,601 | -0.45(-3.60%) |
Jan 07, 2016 | 12.78 | 12.89 | 12.48 | 12.55 | 4,187,178 | -0.48(-3.67%) |
Jan 06, 2016 | 12.96 | 13.12 | 12.90 | 13.03 | 2,775,245 | -0.14(-1.03%) |
Jan 05, 2016 | 13.18 | 13.24 | 13.07 | 13.16 | 1,520,135 | +0.00(+0.00%) |
Jan 04, 2016 | 13.13 | 13.19 | 12.98 | 13.16 | 2,363,493 | -0.17(-1.31%) |
Dec 31, 2015 | 13.44 | 13.34 | 13.34 | 13.34 | 1,891,297 | -0.11(-0.82%) |
Dec 30, 2015 | 13.49 | 13.56 | 13.44 | 13.45 | 1,328,335 | -0.08(-0.57%) |
Dec 29, 2015 | 13.32 | 13.55 | 13.19 | 13.52 | 1,743,476 | +0.26(+1.95%) |
Dec 28, 2015 | 13.28 | 13.29 | 13.02 | 13.27 | 1,643,645 | -0.06(-0.48%) |
Dec 24, 2015 | 13.31 | 13.33 | 13.33 | 13.33 | 696,753 | +0.01(+0.10%) |
Dec 23, 2015 | 13.09 | 13.35 | 13.04 | 13.32 | 1,680,725 | +0.30(+2.28%) |
Dec 22, 2015 | 12.84 | 13.03 | 12.76 | 13.02 | 1,804,722 | +0.19(+1.51%) |
Dec 21, 2015 | 12.82 | 12.90 | 12.66 | 12.83 | 2,413,543 | +0.12(+0.91%) |
Dec 18, 2015 | 12.72 | 12.86 | 12.67 | 12.71 | 5,500,347 | -0.09(-0.71%) |
Dec 17, 2015 | 12.92 | 12.98 | 12.64 | 12.80 | 1,936,520 | -0.12(-0.95%) |
Dec 16, 2015 | 12.79 | 12.95 | 12.67 | 12.92 | 2,226,303 | +0.26(+2.04%) |
Dec 15, 2015 | 12.52 | 12.79 | 12.51 | 12.67 | 1,994,700 | +0.19(+1.50%) |
Dec 14, 2015 | 12.64 | 12.67 | 12.35 | 12.48 | 3,524,024 | -0.17(-1.38%) |
Dec 11, 2015 | 12.65 | 12.79 | 12.59 | 12.65 | 2,667,524 | -0.25(-1.90%) |
Dec 10, 2015 | 12.82 | 12.99 | 12.74 | 12.90 | 2,454,198 | +0.10(+0.81%) |
Dec 09, 2015 | 13.09 | 13.21 | 12.74 | 12.79 | 5,234,315 | -0.34(-2.61%) |
Dec 08, 2015 | 13.21 | 13.40 | 13.07 | 13.14 | 2,609,260 | -0.21(-1.55%) |
Dec 07, 2015 | 13.52 | 13.56 | 13.19 | 13.34 | 3,003,337 | -0.27(-1.99%) |
Dec 04, 2015 | 13.43 | 13.63 | 13.36 | 13.61 | 2,353,441 | +0.21(+1.54%) |
Dec 03, 2015 | 13.53 | 13.55 | 13.28 | 13.41 | 3,548,766 | -0.06(-0.48%) |
Dec 02, 2015 | 13.79 | 13.82 | 13.44 | 13.47 | 2,037,544 | -0.31(-2.25%) |