Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.23 | 11.41 | 11.18 | 11.37 | 258,598 | +0.32(+2.90%) |
Feb 26, 2016 | 11.45 | 11.51 | 10.95 | 11.05 | 504,621 | +0.03(+0.27%) |
Feb 25, 2016 | 10.79 | 11.20 | 10.54 | 11.02 | 282,811 | +0.11(+1.01%) |
Feb 24, 2016 | 10.33 | 10.96 | 10.28 | 10.91 | 287,508 | +0.32(+3.02%) |
Feb 23, 2016 | 10.86 | 10.87 | 10.48 | 10.59 | 135,715 | -0.38(-3.46%) |
Feb 22, 2016 | 10.89 | 11.04 | 10.89 | 10.97 | 141,893 | +0.44(+4.18%) |
Feb 19, 2016 | 10.61 | 10.61 | 10.38 | 10.53 | 208,352 | -0.17(-1.59%) |
Feb 18, 2016 | 11.21 | 11.23 | 10.67 | 10.70 | 425,551 | -0.15(-1.38%) |
Feb 17, 2016 | 10.42 | 11.02 | 10.38 | 10.85 | 611,626 | +0.65(+6.37%) |
Feb 16, 2016 | 10.57 | 10.61 | 10.11 | 10.20 | 741,995 | -0.17(-1.64%) |
Feb 12, 2016 | 10.03 | 10.37 | 10.37 | 10.37 | 641,000 | +0.47(+4.75%) |
Feb 11, 2016 | 9.630 | 9.920 | 9.470 | 9.900 | 1,022,746 | +0.11(+1.12%) |
Feb 10, 2016 | 9.640 | 10.07 | 9.600 | 9.790 | 872,695 | +0.01(+0.10%) |
Feb 09, 2016 | 10.33 | 10.43 | 9.590 | 9.780 | 757,525 | -0.66(-6.32%) |
Feb 08, 2016 | 10.73 | 10.73 | 10.37 | 10.44 | 351,945 | -0.36(-3.33%) |
Feb 05, 2016 | 10.86 | 11.00 | 10.70 | 10.80 | 320,474 | -0.10(-0.92%) |
Feb 04, 2016 | 11.24 | 11.32 | 10.83 | 10.90 | 603,835 | -0.26(-2.33%) |
Feb 03, 2016 | 10.67 | 11.16 | 10.37 | 11.16 | 592,504 | +0.84(+8.14%) |
Feb 02, 2016 | 10.33 | 10.56 | 10.20 | 10.32 | 854,286 | -0.42(-3.91%) |
Feb 01, 2016 | 11.15 | 11.15 | 10.73 | 10.74 | 342,010 | -0.60(-5.29%) |
Jan 29, 2016 | 11.30 | 11.44 | 10.99 | 11.34 | 529,868 | +0.15(+1.34%) |
Jan 28, 2016 | 11.32 | 11.40 | 10.92 | 11.19 | 1,195,290 | +0.58(+5.47%) |
Jan 27, 2016 | 10.30 | 10.86 | 10.15 | 10.61 | 723,664 | +0.38(+3.71%) |
Jan 26, 2016 | 10.07 | 10.59 | 10.01 | 10.23 | 226,179 | +0.46(+4.71%) |
Jan 25, 2016 | 10.15 | 10.30 | 9.770 | 9.770 | 438,393 | -0.62(-5.97%) |
Jan 22, 2016 | 10.20 | 10.44 | 10.00 | 10.39 | 553,828 | +0.90(+9.48%) |
Jan 21, 2016 | 9.040 | 9.630 | 8.990 | 9.490 | 270,797 | +0.34(+3.72%) |
Jan 20, 2016 | 9.140 | 9.250 | 8.800 | 9.150 | 319,145 | -0.21(-2.24%) |
Jan 19, 2016 | 9.750 | 9.750 | 9.260 | 9.360 | 243,800 | -0.11(-1.16%) |
Jan 15, 2016 | 9.670 | 9.470 | 9.470 | 9.470 | 365,200 | -0.56(-5.58%) |
Jan 14, 2016 | 9.830 | 10.11 | 9.720 | 10.03 | 741,342 | +0.18(+1.83%) |
Jan 13, 2016 | 10.22 | 10.32 | 9.720 | 9.850 | 283,441 | -0.28(-2.76%) |
Jan 12, 2016 | 10.48 | 10.53 | 9.910 | 10.13 | 231,602 | -0.13(-1.27%) |
Jan 11, 2016 | 10.81 | 10.85 | 10.23 | 10.26 | 375,096 | -0.69(-6.30%) |
Jan 08, 2016 | 11.15 | 11.15 | 10.76 | 10.95 | 110,809 | -0.12(-1.08%) |
Jan 07, 2016 | 11.02 | 11.38 | 10.97 | 11.07 | 204,523 | -0.22(-1.95%) |
Jan 06, 2016 | 11.41 | 11.61 | 11.19 | 11.29 | 300,220 | -0.63(-5.29%) |
Jan 05, 2016 | 12.07 | 12.07 | 11.90 | 11.92 | 137,936 | -0.34(-2.77%) |
Jan 04, 2016 | 12.58 | 12.76 | 12.05 | 12.26 | 133,615 | +0.02(+0.16%) |
Dec 31, 2015 | 11.96 | 12.24 | 12.24 | 12.24 | 171,000 | +0.26(+2.17%) |
Dec 30, 2015 | 12.11 | 12.11 | 11.93 | 11.98 | 204,420 | -0.42(-3.39%) |
Dec 29, 2015 | 12.28 | 12.45 | 12.26 | 12.40 | 84,405 | +0.38(+3.16%) |
Dec 28, 2015 | 12.14 | 12.15 | 11.99 | 12.02 | 189,914 | -0.36(-2.91%) |
Dec 24, 2015 | 12.41 | 12.38 | 12.38 | 12.38 | 90,700 | -0.04(-0.32%) |
Dec 23, 2015 | 12.12 | 12.43 | 12.06 | 12.42 | 192,855 | +0.53(+4.46%) |
Dec 22, 2015 | 11.88 | 12.00 | 11.82 | 11.89 | 271,591 | -0.01(-0.08%) |
Dec 21, 2015 | 11.91 | 12.02 | 11.83 | 11.90 | 227,476 | -0.14(-1.16%) |
Dec 18, 2015 | 12.14 | 12.35 | 12.01 | 12.04 | 120,274 | -0.04(-0.33%) |
Dec 17, 2015 | 12.38 | 12.38 | 12.08 | 12.08 | 155,210 | -0.19(-1.55%) |
Dec 16, 2015 | 12.37 | 12.49 | 12.21 | 12.27 | 236,782 | -0.38(-3.00%) |
Dec 15, 2015 | 12.69 | 13.00 | 12.61 | 12.65 | 157,838 | +0.16(+1.28%) |
Dec 14, 2015 | 12.27 | 12.67 | 12.19 | 12.49 | 464,165 | -0.05(-0.40%) |
Dec 11, 2015 | 12.98 | 12.98 | 12.37 | 12.54 | 168,121 | -0.55(-4.20%) |
Dec 10, 2015 | 13.20 | 13.30 | 13.06 | 13.09 | 48,984 | -0.21(-1.54%) |
Dec 09, 2015 | 13.44 | 13.66 | 13.07 | 13.29 | 156,045 | -0.04(-0.34%) |
Dec 08, 2015 | 13.32 | 13.68 | 13.26 | 13.34 | 226,016 | -0.16(-1.19%) |
Dec 07, 2015 | 13.92 | 13.97 | 13.48 | 13.50 | 377,197 | -0.82(-5.73%) |
Dec 04, 2015 | 14.32 | 14.50 | 14.20 | 14.32 | 179,956 | -0.24(-1.65%) |
Dec 03, 2015 | 14.45 | 14.82 | 14.25 | 14.56 | 93,732 | +0.39(+2.75%) |
Dec 02, 2015 | 14.50 | 14.77 | 14.11 | 14.17 | 132,387 | -0.55(-3.74%) |