Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.38 | 12.93 | 12.38 | 12.53 | 192,112 | +0.17(+1.35%) |
Feb 26, 2016 | 12.31 | 12.40 | 12.02 | 12.36 | 164,436 | +0.10(+0.79%) |
Feb 25, 2016 | 12.23 | 12.37 | 12.02 | 12.27 | 215,358 | +0.03(+0.21%) |
Feb 24, 2016 | 11.94 | 12.32 | 11.81 | 12.24 | 204,032 | +0.15(+1.23%) |
Feb 23, 2016 | 12.22 | 12.42 | 12.03 | 12.09 | 244,623 | -0.11(-0.86%) |
Feb 22, 2016 | 12.04 | 12.22 | 11.88 | 12.20 | 228,733 | +0.25(+2.13%) |
Feb 19, 2016 | 12.20 | 12.25 | 11.87 | 11.94 | 253,353 | -0.29(-2.37%) |
Feb 18, 2016 | 12.12 | 12.35 | 11.80 | 12.23 | 273,953 | +0.21(+1.75%) |
Feb 17, 2016 | 12.11 | 12.37 | 11.79 | 12.02 | 403,711 | -0.04(-0.29%) |
Feb 16, 2016 | 11.45 | 12.49 | 11.21 | 12.06 | 733,856 | +1.41(+13.27%) |
Feb 12, 2016 | 10.51 | 10.64 | 10.64 | 10.64 | 172,301 | +0.14(+1.34%) |
Feb 11, 2016 | 10.14 | 10.62 | 10.08 | 10.50 | 247,382 | +0.22(+2.13%) |
Feb 10, 2016 | 10.35 | 10.57 | 10.21 | 10.28 | 197,539 | +0.03(+0.26%) |
Feb 09, 2016 | 10.48 | 10.65 | 10.22 | 10.26 | 193,231 | -0.30(-2.83%) |
Feb 08, 2016 | 10.50 | 10.69 | 10.43 | 10.56 | 232,668 | -0.04(-0.33%) |
Feb 05, 2016 | 10.78 | 10.85 | 10.52 | 10.59 | 180,419 | -0.21(-1.95%) |
Feb 04, 2016 | 10.68 | 10.88 | 10.68 | 10.80 | 178,442 | +0.02(+0.16%) |
Feb 03, 2016 | 10.90 | 11.01 | 10.48 | 10.78 | 185,218 | -0.07(-0.65%) |
Feb 02, 2016 | 11.10 | 11.14 | 10.71 | 10.86 | 169,674 | -0.26(-2.37%) |
Feb 01, 2016 | 11.41 | 11.41 | 11.10 | 11.12 | 129,770 | -0.36(-3.13%) |
Jan 29, 2016 | 10.99 | 11.53 | 10.99 | 11.48 | 267,705 | +0.55(+5.06%) |
Jan 28, 2016 | 10.99 | 11.05 | 10.73 | 10.93 | 135,517 | +0.04(+0.32%) |
Jan 27, 2016 | 11.34 | 11.37 | 10.82 | 10.89 | 243,703 | -0.58(-5.05%) |
Jan 26, 2016 | 11.31 | 11.64 | 11.27 | 11.47 | 186,602 | +0.18(+1.55%) |
Jan 25, 2016 | 11.21 | 11.51 | 11.19 | 11.29 | 196,110 | -0.01(-0.08%) |
Jan 22, 2016 | 11.23 | 11.66 | 11.15 | 11.30 | 173,010 | +0.20(+1.82%) |
Jan 21, 2016 | 11.03 | 11.42 | 10.91 | 11.10 | 205,509 | +0.17(+1.52%) |
Jan 20, 2016 | 10.72 | 11.01 | 10.34 | 10.93 | 335,454 | +0.03(+0.24%) |
Jan 19, 2016 | 11.11 | 11.40 | 10.60 | 10.91 | 508,727 | -0.05(-0.48%) |
Jan 15, 2016 | 10.79 | 10.96 | 10.96 | 10.96 | 569,551 | -0.18(-1.65%) |
Jan 14, 2016 | 10.76 | 11.30 | 10.53 | 11.14 | 434,129 | +0.36(+3.34%) |
Jan 13, 2016 | 10.07 | 11.03 | 10.01 | 10.78 | 515,907 | +0.72(+7.15%) |
Jan 12, 2016 | 9.706 | 10.33 | 9.697 | 10.07 | 706,796 | +0.53(+5.52%) |
Jan 11, 2016 | 9.530 | 9.722 | 9.425 | 9.539 | 349,107 | +0.01(+0.09%) |
Jan 08, 2016 | 9.907 | 10.05 | 9.433 | 9.530 | 398,791 | -0.39(-3.89%) |
Jan 07, 2016 | 10.11 | 10.27 | 9.890 | 9.916 | 240,851 | -0.32(-3.17%) |
Jan 06, 2016 | 10.33 | 10.46 | 10.04 | 10.24 | 399,204 | -0.21(-2.02%) |
Jan 05, 2016 | 10.32 | 10.61 | 10.15 | 10.45 | 818,928 | -0.86(-7.60%) |
Jan 04, 2016 | 10.63 | 11.37 | 10.36 | 11.31 | 393,477 | +0.57(+5.31%) |
Dec 31, 2015 | 10.97 | 10.74 | 10.74 | 10.74 | 356,453 | -0.10(-0.89%) |
Dec 30, 2015 | 10.71 | 10.86 | 10.61 | 10.84 | 372,564 | +0.08(+0.73%) |
Dec 29, 2015 | 10.51 | 10.78 | 10.38 | 10.76 | 358,330 | +0.28(+2.68%) |
Dec 28, 2015 | 10.29 | 10.58 | 10.17 | 10.48 | 207,793 | +0.19(+1.88%) |
Dec 24, 2015 | 10.27 | 10.28 | 10.28 | 10.28 | 68,487 | -0.04(-0.43%) |
Dec 23, 2015 | 10.37 | 10.43 | 10.22 | 10.33 | 100,349 | +0.04(+0.43%) |
Dec 22, 2015 | 10.05 | 10.33 | 9.978 | 10.28 | 308,265 | +0.24(+2.36%) |
Dec 21, 2015 | 10.03 | 10.31 | 9.960 | 10.05 | 237,879 | +0.11(+1.06%) |
Dec 18, 2015 | 10.18 | 10.29 | 9.811 | 9.942 | 428,986 | -0.24(-2.33%) |
Dec 17, 2015 | 10.26 | 10.44 | 10.16 | 10.18 | 219,943 | -0.04(-0.43%) |
Dec 16, 2015 | 9.951 | 10.36 | 9.916 | 10.22 | 381,066 | +0.36(+3.65%) |
Dec 15, 2015 | 9.942 | 10.14 | 9.828 | 9.863 | 321,540 | -0.10(-0.97%) |
Dec 14, 2015 | 10.40 | 10.64 | 9.925 | 9.960 | 300,354 | -0.65(-6.12%) |
Dec 11, 2015 | 10.86 | 10.86 | 10.39 | 10.61 | 285,163 | -0.38(-3.43%) |
Dec 10, 2015 | 11.03 | 11.09 | 10.86 | 10.99 | 116,255 | +0.02(+0.16%) |
Dec 09, 2015 | 10.84 | 11.05 | 10.83 | 10.97 | 377,070 | +0.07(+0.64%) |
Dec 08, 2015 | 11.03 | 11.06 | 10.81 | 10.90 | 180,104 | -0.19(-1.74%) |
Dec 07, 2015 | 11.56 | 11.62 | 10.96 | 11.09 | 328,170 | -0.43(-3.73%) |
Dec 04, 2015 | 11.21 | 11.66 | 11.21 | 11.52 | 151,099 | +0.25(+2.26%) |
Dec 03, 2015 | 11.62 | 11.76 | 11.25 | 11.27 | 169,997 | -0.25(-2.21%) |
Dec 02, 2015 | 11.45 | 11.77 | 11.38 | 11.52 | 244,452 | +0.17(+1.47%) |