Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.09 | 12.12 | 11.95 | 12.07 | 12,749 | +0.07(+0.58%) |
Feb 26, 2016 | 12.10 | 12.12 | 12.00 | 12.00 | 2,389 | -0.17(-1.40%) |
Feb 25, 2016 | 12.29 | 12.34 | 12.17 | 12.17 | 4,260 | -0.21(-1.70%) |
Feb 24, 2016 | 12.52 | 12.52 | 12.20 | 12.38 | 15,529 | +0.22(+1.81%) |
Feb 23, 2016 | 12.16 | 12.16 | 12.01 | 12.16 | 3,433 | +0.09(+0.72%) |
Feb 22, 2016 | 12.02 | 12.07 | 12.00 | 12.07 | 4,620 | -0.05(-0.45%) |
Feb 19, 2016 | 12.04 | 12.30 | 12.03 | 12.13 | 3,004 | -0.03(-0.26%) |
Feb 18, 2016 | 12.05 | 12.16 | 12.05 | 12.16 | 1,060 | +0.10(+0.83%) |
Feb 17, 2016 | 12.01 | 12.16 | 12.01 | 12.06 | 5,994 | +0.03(+0.25%) |
Feb 16, 2016 | 12.18 | 12.18 | 12.02 | 12.03 | 8,402 | -0.15(-1.23%) |
Feb 12, 2016 | 12.34 | 12.18 | 12.18 | 12.18 | 3,500 | -0.16(-1.30%) |
Feb 11, 2016 | 12.38 | 12.39 | 12.21 | 12.34 | 11,412 | -0.01(-0.08%) |
Feb 10, 2016 | 12.40 | 12.43 | 12.21 | 12.35 | 2,431 | +0.11(+0.90%) |
Feb 09, 2016 | 12.18 | 12.35 | 12.16 | 12.24 | 10,286 | +0.14(+1.16%) |
Feb 08, 2016 | 12.17 | 12.18 | 12.02 | 12.10 | 1,965 | -0.05(-0.41%) |
Feb 05, 2016 | 12.17 | 12.18 | 12.03 | 12.15 | 2,421 | -0.03(-0.25%) |
Feb 04, 2016 | 12.15 | 12.21 | 12.15 | 12.18 | 1,205 | +0.13(+1.08%) |
Feb 03, 2016 | 11.94 | 12.05 | 11.94 | 12.05 | 6,719 | +0.02(+0.17%) |
Feb 02, 2016 | 12.02 | 12.03 | 12.02 | 12.03 | 244 | +0.00(+0.00%) |
Feb 01, 2016 | 12.04 | 12.05 | 11.90 | 12.03 | 5,353 | +0.16(+1.35%) |
Jan 29, 2016 | 11.90 | 12.08 | 11.86 | 11.87 | 12,921 | +0.03(+0.23%) |
Jan 28, 2016 | 11.92 | 11.92 | 11.84 | 11.84 | 980 | -0.04(-0.31%) |
Jan 27, 2016 | 11.94 | 11.95 | 11.88 | 11.88 | 7,543 | -0.02(-0.17%) |
Jan 26, 2016 | 11.80 | 11.98 | 11.80 | 11.90 | 3,113 | +0.01(+0.08%) |
Jan 25, 2016 | 11.66 | 11.90 | 11.66 | 11.89 | 1,995 | +0.12(+1.02%) |
Jan 22, 2016 | 11.84 | 11.84 | 11.76 | 11.77 | 890 | +0.01(+0.09%) |
Jan 21, 2016 | 11.66 | 11.77 | 11.66 | 11.76 | 10,289 | +0.09(+0.80%) |
Jan 20, 2016 | 11.69 | 11.69 | 11.63 | 11.67 | 2,191 | -0.00(-0.03%) |
Jan 19, 2016 | 11.68 | 11.68 | 11.65 | 11.67 | 3,740 | -0.01(-0.09%) |
Jan 15, 2016 | 11.64 | 11.68 | 11.68 | 11.68 | 9,200 | +0.02(+0.17%) |
Jan 14, 2016 | 11.71 | 11.71 | 11.61 | 11.66 | 8,090 | -0.05(-0.43%) |
Jan 13, 2016 | 11.80 | 11.86 | 11.70 | 11.71 | 3,016 | -0.09(-0.76%) |
Jan 12, 2016 | 11.82 | 11.87 | 11.80 | 11.80 | 4,419 | -0.01(-0.08%) |
Jan 11, 2016 | 11.79 | 11.89 | 11.79 | 11.81 | 3,009 | -0.03(-0.25%) |
Jan 08, 2016 | 11.78 | 11.89 | 11.78 | 11.84 | 10,968 | +0.01(+0.08%) |
Jan 07, 2016 | 11.79 | 11.92 | 11.79 | 11.83 | 6,729 | -0.02(-0.17%) |
Jan 06, 2016 | 11.92 | 11.92 | 11.85 | 11.85 | 5,801 | +0.03(+0.25%) |
Jan 05, 2016 | 11.86 | 11.92 | 11.82 | 11.82 | 6,898 | +0.00(+0.00%) |
Jan 04, 2016 | 11.88 | 12.05 | 11.82 | 11.82 | 3,251 | -0.02(-0.17%) |
Dec 31, 2015 | 11.90 | 11.84 | 11.84 | 11.84 | 6,100 | -0.05(-0.42%) |
Dec 30, 2015 | 11.82 | 11.92 | 11.79 | 11.89 | 16,710 | +0.07(+0.59%) |
Dec 29, 2015 | 11.92 | 11.92 | 11.82 | 11.82 | 1,323 | -0.05(-0.40%) |
Dec 28, 2015 | 11.87 | 11.93 | 11.80 | 11.87 | 4,000 | -0.04(-0.36%) |
Dec 24, 2015 | 11.76 | 11.91 | 11.91 | 11.91 | 10,200 | -0.01(-0.08%) |
Dec 23, 2015 | 11.78 | 11.92 | 11.78 | 11.92 | 2,643 | +0.15(+1.27%) |
Dec 22, 2015 | 11.87 | 11.90 | 11.73 | 11.77 | 4,012 | -0.06(-0.51%) |
Dec 21, 2015 | 11.76 | 11.90 | 11.76 | 11.83 | 10,269 | +0.13(+1.11%) |
Dec 18, 2015 | 11.92 | 11.92 | 11.70 | 11.70 | 8,633 | -0.22(-1.85%) |
Dec 17, 2015 | 11.73 | 12.01 | 11.70 | 11.92 | 13,298 | +0.22(+1.88%) |
Dec 16, 2015 | 11.54 | 12.10 | 11.45 | 11.70 | 31,973 | +0.23(+2.01%) |
Dec 15, 2015 | 11.49 | 11.53 | 11.35 | 11.47 | 4,021 | -0.06(-0.52%) |
Dec 14, 2015 | 11.56 | 11.58 | 11.43 | 11.53 | 2,559 | +0.00(+0.00%) |
Dec 11, 2015 | 11.53 | 11.53 | 11.51 | 11.53 | 2,196 | +0.03(+0.26%) |
Dec 10, 2015 | 11.48 | 11.54 | 11.43 | 11.50 | 6,366 | +0.05(+0.48%) |
Dec 09, 2015 | 11.49 | 11.52 | 11.41 | 11.45 | 3,642 | -0.11(-0.91%) |
Dec 08, 2015 | 11.68 | 11.68 | 11.40 | 11.55 | 12,250 | -0.11(-0.94%) |
Dec 07, 2015 | 11.56 | 11.66 | 11.53 | 11.66 | 4,679 | +0.13(+1.13%) |
Dec 04, 2015 | 11.61 | 11.70 | 11.52 | 11.53 | 8,935 | -0.02(-0.13%) |
Dec 03, 2015 | 11.62 | 11.70 | 11.54 | 11.54 | 3,191 | -0.04(-0.39%) |
Dec 02, 2015 | 11.77 | 11.77 | 11.59 | 11.59 | 4,332 | -0.15(-1.28%) |