Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.87 | 13.01 | 12.76 | 12.79 | 382,560 | -0.05(-0.39%) |
Feb 26, 2016 | 12.85 | 13.01 | 12.72 | 12.84 | 372,423 | +0.02(+0.16%) |
Feb 25, 2016 | 12.75 | 12.82 | 12.61 | 12.82 | 340,111 | +0.07(+0.55%) |
Feb 24, 2016 | 12.58 | 12.76 | 12.24 | 12.75 | 497,628 | +0.05(+0.39%) |
Feb 23, 2016 | 12.52 | 12.81 | 12.45 | 12.70 | 543,281 | +0.11(+0.87%) |
Feb 22, 2016 | 12.53 | 12.70 | 12.25 | 12.59 | 544,946 | +0.35(+2.86%) |
Feb 19, 2016 | 12.03 | 12.27 | 11.95 | 12.24 | 632,118 | +0.18(+1.49%) |
Feb 18, 2016 | 11.99 | 12.08 | 11.76 | 12.06 | 283,517 | +0.23(+1.94%) |
Feb 17, 2016 | 11.76 | 11.97 | 11.70 | 11.83 | 262,737 | +0.15(+1.28%) |
Feb 16, 2016 | 11.61 | 11.73 | 11.27 | 11.68 | 600,489 | +0.18(+1.57%) |
Feb 12, 2016 | 11.34 | 11.50 | 11.50 | 11.50 | 246,700 | +0.34(+3.05%) |
Feb 11, 2016 | 10.91 | 11.17 | 10.85 | 11.16 | 889,626 | +0.02(+0.18%) |
Feb 10, 2016 | 11.23 | 11.41 | 11.05 | 11.14 | 299,291 | -0.03(-0.27%) |
Feb 09, 2016 | 10.60 | 11.27 | 10.60 | 11.17 | 443,571 | +0.50(+4.69%) |
Feb 08, 2016 | 10.83 | 11.00 | 10.48 | 10.67 | 565,433 | -0.30(-2.73%) |
Feb 05, 2016 | 10.14 | 11.08 | 10.12 | 10.97 | 573,492 | -0.19(-1.70%) |
Feb 04, 2016 | 11.04 | 11.51 | 11.03 | 11.16 | 454,223 | +0.17(+1.55%) |
Feb 03, 2016 | 10.90 | 11.07 | 10.56 | 10.99 | 486,292 | +0.16(+1.48%) |
Feb 02, 2016 | 10.98 | 11.03 | 10.78 | 10.83 | 484,027 | -0.28(-2.52%) |
Feb 01, 2016 | 11.21 | 11.21 | 10.91 | 11.11 | 327,856 | -0.18(-1.59%) |
Jan 29, 2016 | 11.00 | 11.29 | 10.98 | 11.29 | 469,934 | +0.35(+3.20%) |
Jan 28, 2016 | 10.95 | 11.03 | 10.85 | 10.94 | 367,147 | +0.11(+1.02%) |
Jan 27, 2016 | 11.09 | 11.15 | 10.82 | 10.83 | 600,941 | -0.26(-2.34%) |
Jan 26, 2016 | 10.89 | 11.23 | 10.85 | 11.09 | 313,840 | +0.28(+2.59%) |
Jan 25, 2016 | 10.82 | 10.93 | 10.71 | 10.81 | 451,454 | -0.07(-0.64%) |
Jan 22, 2016 | 10.63 | 10.91 | 10.58 | 10.88 | 439,949 | +0.40(+3.82%) |
Jan 21, 2016 | 10.38 | 10.61 | 10.30 | 10.48 | 361,855 | +0.13(+1.26%) |
Jan 20, 2016 | 10.06 | 10.46 | 9.910 | 10.35 | 658,303 | +0.16(+1.57%) |
Jan 19, 2016 | 10.31 | 10.38 | 10.03 | 10.19 | 564,222 | -0.03(-0.29%) |
Jan 15, 2016 | 10.16 | 10.22 | 10.22 | 10.22 | 516,400 | -0.23(-2.20%) |
Jan 14, 2016 | 10.50 | 10.52 | 10.27 | 10.45 | 448,653 | -0.04(-0.38%) |
Jan 13, 2016 | 10.49 | 10.70 | 10.36 | 10.49 | 460,548 | +0.00(+0.00%) |
Jan 12, 2016 | 10.66 | 10.69 | 10.30 | 10.49 | 460,885 | -0.10(-0.94%) |
Jan 11, 2016 | 10.67 | 10.80 | 10.49 | 10.59 | 461,349 | -0.01(-0.09%) |
Jan 08, 2016 | 11.10 | 11.24 | 10.56 | 10.60 | 515,513 | -0.45(-4.07%) |
Jan 07, 2016 | 11.43 | 11.53 | 11.05 | 11.05 | 425,916 | -0.49(-4.25%) |
Jan 06, 2016 | 11.74 | 11.95 | 11.50 | 11.54 | 378,710 | -0.13(-1.11%) |
Jan 05, 2016 | 11.50 | 11.72 | 11.26 | 11.67 | 732,099 | +0.17(+1.48%) |
Jan 04, 2016 | 11.79 | 11.92 | 11.37 | 11.50 | 580,358 | -0.47(-3.93%) |
Dec 31, 2015 | 11.82 | 11.97 | 11.97 | 11.97 | 440,500 | +0.11(+0.93%) |
Dec 30, 2015 | 12.05 | 12.10 | 11.85 | 11.86 | 295,237 | -0.19(-1.58%) |
Dec 29, 2015 | 12.17 | 12.20 | 12.01 | 12.05 | 417,126 | -0.08(-0.66%) |
Dec 28, 2015 | 12.26 | 12.36 | 12.09 | 12.13 | 368,541 | -0.18(-1.46%) |
Dec 24, 2015 | 12.25 | 12.31 | 12.31 | 12.31 | 208,200 | +0.06(+0.49%) |
Dec 23, 2015 | 12.15 | 12.33 | 12.01 | 12.25 | 475,172 | +0.11(+0.91%) |
Dec 22, 2015 | 12.19 | 12.21 | 12.02 | 12.14 | 355,469 | +0.00(+0.00%) |
Dec 21, 2015 | 12.19 | 12.37 | 12.09 | 12.14 | 630,866 | +0.03(+0.25%) |
Dec 18, 2015 | 12.09 | 12.19 | 11.99 | 12.11 | 966,037 | +0.00(+0.00%) |
Dec 17, 2015 | 12.38 | 12.42 | 12.11 | 12.11 | 292,319 | -0.26(-2.10%) |
Dec 16, 2015 | 12.27 | 12.38 | 12.16 | 12.37 | 260,050 | +0.18(+1.48%) |
Dec 15, 2015 | 12.20 | 12.35 | 12.13 | 12.19 | 264,756 | +0.01(+0.08%) |
Dec 14, 2015 | 12.30 | 12.37 | 12.11 | 12.18 | 345,059 | -0.08(-0.65%) |
Dec 11, 2015 | 12.51 | 12.66 | 12.22 | 12.26 | 421,893 | -0.50(-3.92%) |
Dec 10, 2015 | 12.75 | 12.96 | 12.69 | 12.76 | 236,725 | +0.04(+0.31%) |
Dec 09, 2015 | 12.83 | 12.99 | 12.59 | 12.72 | 336,052 | -0.15(-1.17%) |
Dec 08, 2015 | 13.03 | 13.18 | 12.83 | 12.87 | 328,219 | -0.29(-2.20%) |
Dec 07, 2015 | 13.29 | 13.39 | 13.15 | 13.16 | 403,740 | -0.15(-1.13%) |
Dec 04, 2015 | 13.17 | 13.35 | 13.15 | 13.31 | 493,932 | +0.15(+1.14%) |
Dec 03, 2015 | 13.30 | 13.44 | 13.11 | 13.16 | 540,608 | -0.05(-0.38%) |
Dec 02, 2015 | 13.25 | 13.41 | 13.06 | 13.21 | 371,438 | +0.09(+0.69%) |