Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.00 | 13.15 | 12.81 | 12.81 | 555,075 | -0.20(-1.54%) |
Feb 26, 2016 | 12.93 | 13.14 | 12.84 | 13.01 | 361,373 | +0.16(+1.24%) |
Feb 25, 2016 | 12.62 | 12.91 | 12.62 | 12.85 | 316,477 | +0.26(+2.06%) |
Feb 24, 2016 | 12.43 | 12.63 | 12.38 | 12.59 | 198,044 | +0.00(+0.00%) |
Feb 23, 2016 | 12.43 | 12.67 | 12.37 | 12.59 | 283,670 | +0.17(+1.34%) |
Feb 22, 2016 | 12.79 | 12.82 | 12.42 | 12.43 | 322,553 | -0.23(-1.85%) |
Feb 19, 2016 | 12.63 | 12.82 | 12.63 | 12.66 | 281,197 | +0.02(+0.13%) |
Feb 18, 2016 | 12.53 | 12.73 | 12.46 | 12.64 | 398,446 | +0.11(+0.87%) |
Feb 17, 2016 | 12.65 | 12.81 | 12.53 | 12.53 | 278,978 | -0.06(-0.46%) |
Feb 16, 2016 | 12.53 | 12.63 | 12.22 | 12.59 | 340,509 | +0.19(+1.55%) |
Feb 12, 2016 | 12.22 | 12.40 | 12.40 | 12.40 | 411,078 | +0.28(+2.34%) |
Feb 11, 2016 | 12.00 | 12.22 | 11.56 | 12.12 | 413,402 | -0.08(-0.62%) |
Feb 10, 2016 | 12.17 | 12.48 | 12.12 | 12.19 | 239,702 | +0.13(+1.11%) |
Feb 09, 2016 | 12.28 | 12.53 | 12.03 | 12.06 | 381,183 | -0.28(-2.24%) |
Feb 08, 2016 | 12.43 | 12.53 | 12.18 | 12.33 | 394,701 | -0.18(-1.40%) |
Feb 05, 2016 | 12.39 | 12.64 | 12.27 | 12.51 | 512,312 | +0.13(+1.08%) |
Feb 04, 2016 | 12.78 | 12.87 | 12.31 | 12.38 | 484,149 | -0.44(-3.46%) |
Feb 03, 2016 | 12.92 | 12.92 | 12.45 | 12.82 | 426,111 | +0.00(+0.00%) |
Feb 02, 2016 | 12.51 | 12.82 | 12.42 | 12.82 | 531,793 | +0.22(+1.72%) |
Feb 01, 2016 | 12.57 | 12.78 | 12.37 | 12.60 | 633,982 | -0.02(-0.13%) |
Jan 29, 2016 | 12.57 | 12.64 | 12.30 | 12.62 | 785,353 | +0.31(+2.51%) |
Jan 28, 2016 | 12.53 | 13.35 | 12.18 | 12.31 | 1,076,559 | +0.76(+6.58%) |
Jan 27, 2016 | 11.47 | 11.65 | 11.36 | 11.55 | 306,178 | +0.01(+0.07%) |
Jan 26, 2016 | 11.40 | 11.61 | 11.38 | 11.54 | 147,170 | +0.12(+1.02%) |
Jan 25, 2016 | 11.61 | 11.61 | 11.39 | 11.42 | 284,512 | -0.19(-1.65%) |
Jan 22, 2016 | 11.38 | 11.72 | 11.10 | 11.61 | 403,319 | +0.40(+3.58%) |
Jan 21, 2016 | 11.42 | 11.50 | 10.96 | 11.21 | 229,684 | -0.21(-1.83%) |
Jan 20, 2016 | 10.93 | 11.48 | 10.77 | 11.42 | 438,821 | +0.36(+3.25%) |
Jan 19, 2016 | 11.38 | 11.41 | 10.99 | 11.06 | 329,117 | -0.20(-1.78%) |
Jan 15, 2016 | 11.15 | 11.26 | 11.26 | 11.26 | 301,098 | -0.16(-1.39%) |
Jan 14, 2016 | 11.56 | 11.74 | 11.41 | 11.42 | 205,183 | -0.12(-1.01%) |
Jan 13, 2016 | 11.97 | 12.12 | 11.51 | 11.54 | 340,138 | -0.43(-3.56%) |
Jan 12, 2016 | 12.02 | 12.04 | 11.81 | 11.97 | 388,706 | +0.01(+0.07%) |
Jan 11, 2016 | 11.78 | 12.09 | 11.77 | 11.96 | 394,315 | +0.18(+1.56%) |
Jan 08, 2016 | 12.10 | 12.17 | 11.76 | 11.77 | 387,438 | -0.21(-1.74%) |
Jan 07, 2016 | 12.38 | 12.58 | 11.98 | 11.98 | 473,368 | -0.61(-4.84%) |
Jan 06, 2016 | 12.35 | 12.63 | 12.29 | 12.59 | 392,444 | +0.10(+0.80%) |
Jan 05, 2016 | 12.17 | 12.51 | 12.11 | 12.49 | 232,958 | +0.33(+2.68%) |
Jan 04, 2016 | 12.04 | 12.20 | 11.94 | 12.17 | 301,304 | -0.05(-0.41%) |
Dec 31, 2015 | 12.48 | 12.22 | 12.22 | 12.22 | 148,634 | -0.29(-2.34%) |
Dec 30, 2015 | 12.54 | 12.69 | 12.42 | 12.51 | 106,958 | -0.08(-0.66%) |
Dec 29, 2015 | 12.45 | 12.60 | 12.41 | 12.59 | 196,815 | +0.21(+1.69%) |
Dec 28, 2015 | 12.23 | 12.43 | 12.17 | 12.38 | 140,454 | +0.08(+0.68%) |
Dec 24, 2015 | 12.39 | 12.30 | 12.30 | 12.30 | 71,804 | -0.13(-1.01%) |
Dec 23, 2015 | 12.60 | 12.68 | 12.38 | 12.43 | 288,536 | -0.17(-1.33%) |
Dec 22, 2015 | 12.33 | 12.60 | 12.19 | 12.59 | 269,098 | +0.28(+2.31%) |
Dec 21, 2015 | 12.41 | 12.45 | 12.21 | 12.31 | 184,116 | -0.03(-0.27%) |
Dec 18, 2015 | 12.12 | 12.38 | 12.06 | 12.34 | 427,817 | +0.15(+1.23%) |
Dec 17, 2015 | 12.22 | 12.32 | 12.13 | 12.19 | 179,293 | +0.02(+0.14%) |
Dec 16, 2015 | 11.96 | 12.22 | 11.87 | 12.17 | 198,745 | +0.24(+2.03%) |
Dec 15, 2015 | 11.74 | 11.94 | 11.72 | 11.93 | 248,929 | +0.27(+2.29%) |
Dec 14, 2015 | 11.71 | 11.86 | 11.60 | 11.67 | 202,123 | -0.02(-0.21%) |
Dec 11, 2015 | 11.61 | 11.87 | 11.61 | 11.69 | 234,299 | -0.13(-1.06%) |
Dec 10, 2015 | 11.73 | 11.92 | 11.67 | 11.82 | 201,743 | +0.07(+0.64%) |
Dec 09, 2015 | 11.93 | 12.01 | 11.68 | 11.74 | 238,583 | -0.21(-1.73%) |
Dec 08, 2015 | 12.02 | 12.10 | 11.87 | 11.95 | 222,924 | -0.12(-0.96%) |
Dec 07, 2015 | 12.43 | 12.43 | 12.02 | 12.06 | 260,728 | -0.38(-3.06%) |
Dec 04, 2015 | 12.22 | 12.49 | 12.13 | 12.45 | 245,322 | +0.23(+1.90%) |
Dec 03, 2015 | 12.50 | 12.59 | 12.13 | 12.21 | 288,654 | -0.24(-1.93%) |
Dec 02, 2015 | 12.58 | 12.59 | 12.35 | 12.45 | 245,605 | -0.09(-0.73%) |