Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.98 | 12.22 | 11.78 | 11.92 | 635,005 | +0.00(+0.00%) |
Feb 26, 2016 | 11.89 | 12.04 | 11.75 | 11.92 | 358,140 | +0.10(+0.82%) |
Feb 25, 2016 | 11.77 | 11.83 | 11.75 | 11.82 | 371,824 | +0.06(+0.49%) |
Feb 24, 2016 | 11.47 | 11.80 | 11.44 | 11.76 | 503,382 | +0.12(+0.99%) |
Feb 23, 2016 | 11.68 | 11.80 | 11.61 | 11.65 | 501,106 | -0.04(-0.33%) |
Feb 22, 2016 | 11.77 | 11.99 | 11.67 | 11.69 | 434,765 | +0.01(+0.08%) |
Feb 19, 2016 | 11.66 | 11.86 | 11.09 | 11.68 | 468,366 | -0.01(-0.08%) |
Feb 18, 2016 | 11.58 | 11.83 | 11.53 | 11.69 | 704,147 | +0.11(+0.92%) |
Feb 17, 2016 | 11.65 | 11.72 | 11.26 | 11.58 | 686,123 | +0.01(+0.08%) |
Feb 16, 2016 | 11.43 | 11.64 | 11.29 | 11.57 | 471,216 | +0.34(+3.00%) |
Feb 12, 2016 | 11.28 | 11.23 | 11.23 | 11.23 | 592,810 | +0.12(+1.04%) |
Feb 11, 2016 | 10.88 | 11.24 | 10.72 | 11.12 | 1,107,233 | +0.01(+0.09%) |
Feb 10, 2016 | 11.21 | 11.54 | 10.99 | 11.11 | 705,140 | -0.17(-1.54%) |
Feb 09, 2016 | 11.58 | 12.12 | 11.02 | 11.28 | 1,237,119 | +0.44(+4.09%) |
Feb 08, 2016 | 10.47 | 11.02 | 10.47 | 10.84 | 865,602 | +0.16(+1.54%) |
Feb 05, 2016 | 11.01 | 11.01 | 10.65 | 10.67 | 533,388 | -0.41(-3.74%) |
Feb 04, 2016 | 11.01 | 11.28 | 10.69 | 11.09 | 601,659 | +0.07(+0.61%) |
Feb 03, 2016 | 10.91 | 11.10 | 10.50 | 11.02 | 689,124 | +0.31(+2.88%) |
Feb 02, 2016 | 10.85 | 10.85 | 10.64 | 10.71 | 444,507 | -0.28(-2.54%) |
Feb 01, 2016 | 11.14 | 11.20 | 10.79 | 10.99 | 917,106 | -0.25(-2.23%) |
Jan 29, 2016 | 10.74 | 11.26 | 10.74 | 11.24 | 699,227 | +0.53(+4.95%) |
Jan 28, 2016 | 10.96 | 10.96 | 10.68 | 10.71 | 311,053 | -0.10(-0.89%) |
Jan 27, 2016 | 11.11 | 11.11 | 10.80 | 10.81 | 581,810 | -0.14(-1.32%) |
Jan 26, 2016 | 10.78 | 11.02 | 10.51 | 10.95 | 487,393 | +0.22(+2.07%) |
Jan 25, 2016 | 11.22 | 11.27 | 10.70 | 10.73 | 909,458 | -0.05(-0.45%) |
Jan 22, 2016 | 10.38 | 10.82 | 10.22 | 10.78 | 704,302 | +0.56(+5.47%) |
Jan 21, 2016 | 10.42 | 10.54 | 10.09 | 10.22 | 712,247 | -0.14(-1.40%) |
Jan 20, 2016 | 10.12 | 10.52 | 9.999 | 10.37 | 947,027 | +0.13(+1.22%) |
Jan 19, 2016 | 10.66 | 10.66 | 10.14 | 10.24 | 796,508 | -0.26(-2.48%) |
Jan 15, 2016 | 10.53 | 10.50 | 10.50 | 10.50 | 716,952 | -0.36(-3.29%) |
Jan 14, 2016 | 10.69 | 11.03 | 10.48 | 10.86 | 793,063 | +0.27(+2.55%) |
Jan 13, 2016 | 11.02 | 11.19 | 10.55 | 10.59 | 673,660 | -0.42(-3.85%) |
Jan 12, 2016 | 11.28 | 11.34 | 10.89 | 11.01 | 770,303 | -0.17(-1.55%) |
Jan 11, 2016 | 11.12 | 11.25 | 11.00 | 11.19 | 946,997 | +0.13(+1.22%) |
Jan 08, 2016 | 11.38 | 11.54 | 11.01 | 11.05 | 1,100,674 | -0.33(-2.88%) |
Jan 07, 2016 | 11.71 | 11.85 | 11.36 | 11.38 | 721,665 | -0.58(-4.84%) |
Jan 06, 2016 | 12.08 | 12.16 | 11.92 | 11.96 | 344,690 | -0.35(-2.82%) |
Jan 05, 2016 | 12.35 | 13.31 | 12.17 | 12.30 | 331,577 | -0.02(-0.16%) |
Jan 04, 2016 | 12.54 | 13.31 | 12.28 | 12.32 | 591,905 | -0.47(-3.69%) |
Dec 31, 2015 | 13.03 | 12.80 | 12.80 | 12.80 | 370,143 | -0.26(-1.99%) |
Dec 30, 2015 | 13.31 | 13.31 | 13.05 | 13.06 | 201,176 | -0.21(-1.60%) |
Dec 29, 2015 | 13.31 | 13.32 | 13.16 | 13.27 | 240,969 | +0.07(+0.51%) |
Dec 28, 2015 | 13.20 | 13.26 | 12.99 | 13.20 | 168,696 | -0.03(-0.22%) |
Dec 24, 2015 | 13.30 | 13.23 | 13.23 | 13.23 | 159,299 | -0.05(-0.36%) |
Dec 23, 2015 | 13.29 | 13.34 | 12.69 | 13.28 | 381,261 | +0.01(+0.07%) |
Dec 22, 2015 | 13.12 | 13.28 | 12.96 | 13.27 | 322,122 | +0.17(+1.33%) |
Dec 21, 2015 | 12.82 | 13.11 | 12.63 | 13.09 | 380,417 | +0.36(+2.80%) |
Dec 18, 2015 | 13.05 | 13.07 | 12.58 | 12.74 | 886,199 | -0.38(-2.87%) |
Dec 17, 2015 | 13.31 | 13.34 | 13.06 | 13.11 | 333,884 | -0.13(-1.02%) |
Dec 16, 2015 | 13.09 | 13.27 | 13.02 | 13.25 | 430,332 | +0.26(+2.00%) |
Dec 15, 2015 | 12.67 | 12.99 | 12.59 | 12.99 | 397,150 | +0.41(+3.30%) |
Dec 14, 2015 | 12.73 | 12.83 | 12.52 | 12.57 | 404,871 | -0.14(-1.14%) |
Dec 11, 2015 | 12.78 | 13.01 | 12.72 | 12.72 | 375,238 | -0.38(-2.87%) |
Dec 10, 2015 | 13.01 | 13.16 | 12.98 | 13.09 | 322,326 | +0.09(+0.67%) |
Dec 09, 2015 | 12.85 | 13.05 | 12.79 | 13.01 | 475,150 | +0.14(+1.12%) |
Dec 08, 2015 | 12.80 | 13.01 | 12.63 | 12.86 | 263,967 | -0.08(-0.60%) |
Dec 07, 2015 | 13.15 | 13.17 | 12.90 | 12.94 | 363,969 | -0.25(-1.90%) |
Dec 04, 2015 | 12.82 | 13.27 | 12.79 | 13.19 | 395,271 | +0.38(+2.93%) |
Dec 03, 2015 | 13.26 | 13.35 | 12.80 | 12.81 | 488,549 | -0.42(-3.20%) |
Dec 02, 2015 | 13.24 | 13.30 | 13.12 | 13.24 | 378,056 | +0.03(+0.22%) |