Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.70 | 12.39 | 11.70 | 11.81 | 479,962 | -0.09(-0.76%) |
Feb 26, 2016 | 11.16 | 12.24 | 11.16 | 11.90 | 559,997 | +0.96(+8.74%) |
Feb 25, 2016 | 10.36 | 11.12 | 10.21 | 10.94 | 268,362 | +0.16(+1.53%) |
Feb 24, 2016 | 10.31 | 10.88 | 10.02 | 10.78 | 332,144 | +0.18(+1.70%) |
Feb 23, 2016 | 10.69 | 10.83 | 10.36 | 10.59 | 242,245 | -0.26(-2.40%) |
Feb 22, 2016 | 10.60 | 11.08 | 10.60 | 10.86 | 1,021,860 | +0.49(+4.72%) |
Feb 19, 2016 | 10.21 | 10.52 | 9.973 | 10.37 | 297,401 | -0.04(-0.41%) |
Feb 18, 2016 | 10.89 | 10.97 | 10.24 | 10.41 | 429,819 | -0.40(-3.73%) |
Feb 17, 2016 | 10.69 | 10.92 | 10.56 | 10.81 | 1,177,870 | +0.29(+2.78%) |
Feb 16, 2016 | 10.40 | 10.77 | 10.18 | 10.52 | 417,600 | +0.30(+2.91%) |
Feb 12, 2016 | 10.37 | 10.22 | 10.22 | 10.22 | 446,612 | +0.07(+0.73%) |
Feb 11, 2016 | 11.13 | 11.42 | 10.10 | 10.15 | 1,006,201 | -1.29(-11.29%) |
Feb 10, 2016 | 10.81 | 11.67 | 10.50 | 11.44 | 1,027,017 | +0.49(+4.46%) |
Feb 09, 2016 | 10.89 | 11.09 | 10.16 | 10.95 | 764,731 | +0.10(+0.93%) |
Feb 08, 2016 | 10.38 | 11.14 | 9.771 | 10.85 | 567,730 | -0.02(-0.15%) |
Feb 05, 2016 | 10.92 | 11.23 | 10.78 | 10.87 | 455,910 | -0.18(-1.63%) |
Feb 04, 2016 | 10.46 | 11.13 | 10.46 | 11.05 | 222,762 | +0.67(+6.51%) |
Feb 03, 2016 | 10.56 | 10.71 | 9.981 | 10.37 | 257,369 | +0.00(+0.00%) |
Feb 02, 2016 | 10.62 | 10.71 | 10.33 | 10.37 | 346,795 | -0.47(-4.36%) |
Feb 01, 2016 | 10.37 | 11.12 | 10.12 | 10.84 | 326,424 | +0.29(+2.77%) |
Jan 29, 2016 | 10.72 | 11.13 | 10.47 | 10.55 | 348,700 | -0.03(-0.25%) |
Jan 28, 2016 | 10.89 | 11.07 | 10.40 | 10.58 | 164,958 | +0.06(+0.61%) |
Jan 27, 2016 | 10.39 | 10.57 | 10.15 | 10.52 | 126,003 | -0.02(-0.20%) |
Jan 26, 2016 | 10.57 | 10.63 | 9.883 | 10.54 | 422,405 | +0.12(+1.12%) |
Jan 25, 2016 | 10.37 | 11.12 | 10.31 | 10.42 | 672,407 | -0.21(-2.00%) |
Jan 22, 2016 | 9.644 | 10.68 | 9.607 | 10.63 | 572,680 | +1.39(+15.00%) |
Jan 21, 2016 | 9.288 | 9.713 | 9.070 | 9.245 | 994,169 | -0.04(-0.46%) |
Jan 20, 2016 | 9.702 | 9.702 | 9.033 | 9.288 | 1,195,793 | -0.62(-6.27%) |
Jan 19, 2016 | 10.83 | 10.89 | 9.495 | 9.909 | 746,799 | -0.94(-8.67%) |
Jan 15, 2016 | 10.66 | 10.85 | 10.85 | 10.85 | 314,868 | -0.25(-2.25%) |
Jan 14, 2016 | 10.79 | 11.17 | 10.36 | 11.10 | 622,280 | +0.44(+4.09%) |
Jan 13, 2016 | 10.47 | 11.03 | 10.19 | 10.66 | 831,620 | +0.31(+2.98%) |
Jan 12, 2016 | 10.25 | 10.52 | 9.681 | 10.36 | 480,316 | +0.19(+1.88%) |
Jan 11, 2016 | 10.81 | 10.81 | 10.14 | 10.16 | 818,296 | -0.74(-6.77%) |
Jan 08, 2016 | 10.65 | 10.90 | 10.38 | 10.90 | 391,707 | +0.38(+3.64%) |
Jan 07, 2016 | 10.95 | 11.10 | 10.45 | 10.52 | 353,586 | -0.66(-5.94%) |
Jan 06, 2016 | 11.51 | 11.64 | 11.17 | 11.18 | 554,989 | -0.56(-4.75%) |
Jan 05, 2016 | 11.63 | 11.76 | 10.92 | 11.74 | 387,845 | +0.09(+0.73%) |
Jan 04, 2016 | 12.11 | 12.25 | 11.55 | 11.66 | 484,504 | -0.47(-3.86%) |
Dec 31, 2015 | 11.09 | 12.12 | 12.12 | 12.12 | 582,121 | +0.89(+7.90%) |
Dec 30, 2015 | 11.31 | 11.60 | 10.76 | 11.24 | 513,538 | -0.19(-1.63%) |
Dec 29, 2015 | 11.71 | 11.88 | 11.04 | 11.42 | 1,230,710 | -0.22(-1.92%) |
Dec 28, 2015 | 11.74 | 11.88 | 11.35 | 11.65 | 937,493 | -0.13(-1.08%) |
Dec 24, 2015 | 12.00 | 11.77 | 11.77 | 11.77 | 279,485 | -0.24(-2.03%) |
Dec 23, 2015 | 11.89 | 12.71 | 11.66 | 12.02 | 1,525,576 | +0.46(+4.00%) |
Dec 22, 2015 | 10.47 | 11.67 | 10.31 | 11.56 | 1,583,493 | +1.04(+9.85%) |
Dec 21, 2015 | 10.46 | 10.93 | 10.11 | 10.52 | 1,569,475 | +0.03(+0.25%) |
Dec 18, 2015 | 10.27 | 10.60 | 10.02 | 10.49 | 2,866,337 | +0.28(+2.76%) |
Dec 17, 2015 | 10.24 | 10.37 | 9.644 | 10.21 | 1,551,494 | -0.13(-1.28%) |
Dec 16, 2015 | 10.000 | 11.74 | 10.000 | 10.35 | 2,036,770 | +0.31(+3.07%) |
Dec 15, 2015 | 10.28 | 10.49 | 9.892 | 10.04 | 1,601,087 | +0.02(+0.16%) |
Dec 14, 2015 | 11.08 | 11.34 | 9.984 | 10.02 | 1,933,955 | -1.08(-9.72%) |
Dec 11, 2015 | 11.59 | 11.78 | 11.04 | 11.10 | 1,356,863 | -0.67(-5.73%) |
Dec 10, 2015 | 11.87 | 12.35 | 11.71 | 11.77 | 1,483,874 | -0.21(-1.73%) |
Dec 09, 2015 | 11.23 | 12.73 | 11.23 | 11.98 | 2,024,413 | +0.80(+7.18%) |
Dec 08, 2015 | 10.64 | 11.77 | 10.46 | 11.18 | 1,654,059 | +0.35(+3.19%) |
Dec 07, 2015 | 10.86 | 10.97 | 10.03 | 10.83 | 1,739,926 | -0.15(-1.40%) |
Dec 04, 2015 | 11.03 | 11.42 | 10.86 | 10.99 | 1,774,947 | -0.11(-1.00%) |
Dec 03, 2015 | 11.43 | 11.55 | 10.77 | 11.10 | 1,791,018 | -0.25(-2.20%) |
Dec 02, 2015 | 11.80 | 12.08 | 10.95 | 11.35 | 1,799,870 | -0.55(-4.60%) |