Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.54 | 10.72 | 10.48 | 10.55 | 4,082,911 | +0.00(+0.00%) |
Feb 26, 2016 | 10.43 | 10.57 | 10.39 | 10.55 | 5,623,695 | +0.16(+1.56%) |
Feb 25, 2016 | 10.30 | 10.45 | 10.24 | 10.39 | 4,183,869 | +0.10(+1.00%) |
Feb 24, 2016 | 9.971 | 10.33 | 9.971 | 10.29 | 5,421,582 | +0.23(+2.30%) |
Feb 23, 2016 | 9.826 | 10.22 | 9.800 | 10.06 | 6,775,351 | +0.21(+2.08%) |
Feb 22, 2016 | 9.663 | 9.954 | 9.663 | 9.851 | 5,859,797 | +0.27(+2.86%) |
Feb 19, 2016 | 9.826 | 9.851 | 9.458 | 9.578 | 8,996,958 | -0.27(-2.70%) |
Feb 18, 2016 | 9.980 | 10.02 | 9.710 | 9.843 | 9,553,276 | -0.15(-1.46%) |
Feb 17, 2016 | 10.06 | 10.10 | 9.921 | 9.988 | 6,417,473 | -0.03(-0.26%) |
Feb 16, 2016 | 10.05 | 10.09 | 9.911 | 10.01 | 5,547,786 | +0.07(+0.69%) |
Feb 12, 2016 | 9.937 | 9.946 | 9.946 | 9.946 | 8,042,997 | +0.08(+0.78%) |
Feb 11, 2016 | 9.997 | 10.27 | 9.856 | 9.869 | 6,129,742 | -0.31(-3.03%) |
Feb 10, 2016 | 10.21 | 10.58 | 10.15 | 10.18 | 10,957,587 | -0.07(-0.67%) |
Feb 09, 2016 | 9.740 | 10.28 | 9.560 | 10.25 | 9,114,540 | +0.70(+7.35%) |
Feb 08, 2016 | 9.569 | 9.655 | 9.441 | 9.543 | 5,238,448 | -0.13(-1.33%) |
Feb 05, 2016 | 9.749 | 9.894 | 9.578 | 9.672 | 5,894,918 | -0.11(-1.14%) |
Feb 04, 2016 | 9.629 | 9.826 | 9.620 | 9.783 | 3,638,383 | +0.13(+1.33%) |
Feb 03, 2016 | 9.706 | 9.783 | 9.483 | 9.655 | 3,871,663 | +0.03(+0.36%) |
Feb 02, 2016 | 9.612 | 9.706 | 9.355 | 9.620 | 3,780,322 | -0.09(-0.97%) |
Feb 01, 2016 | 9.672 | 9.762 | 9.509 | 9.714 | 3,230,773 | -0.01(-0.09%) |
Jan 29, 2016 | 9.235 | 9.732 | 9.235 | 9.723 | 10,089,320 | +0.53(+5.77%) |
Jan 28, 2016 | 9.364 | 9.458 | 9.167 | 9.192 | 5,426,531 | -0.13(-1.38%) |
Jan 27, 2016 | 9.518 | 9.552 | 9.312 | 9.321 | 9,520,320 | -0.21(-2.16%) |
Jan 26, 2016 | 9.406 | 9.655 | 9.269 | 9.526 | 11,240,985 | +0.10(+1.09%) |
Jan 25, 2016 | 10.23 | 10.23 | 9.312 | 9.423 | 18,909,982 | -1.01(-9.68%) |
Jan 22, 2016 | 10.15 | 10.46 | 10.11 | 10.43 | 4,101,553 | +0.39(+3.83%) |
Jan 21, 2016 | 10.19 | 10.27 | 10.04 | 10.05 | 3,472,182 | -0.13(-1.26%) |
Jan 20, 2016 | 10.12 | 10.28 | 9.851 | 10.18 | 3,394,288 | -0.09(-0.83%) |
Jan 19, 2016 | 10.44 | 10.51 | 10.09 | 10.26 | 4,396,673 | -0.11(-1.07%) |
Jan 15, 2016 | 10.01 | 10.37 | 10.37 | 10.37 | 4,748,920 | +0.03(+0.25%) |
Jan 14, 2016 | 10.31 | 10.42 | 10.19 | 10.35 | 5,028,850 | +0.04(+0.42%) |
Jan 13, 2016 | 10.50 | 10.61 | 10.26 | 10.30 | 3,426,936 | -0.14(-1.31%) |
Jan 12, 2016 | 10.60 | 10.66 | 10.30 | 10.44 | 4,252,210 | -0.07(-0.65%) |
Jan 11, 2016 | 10.42 | 10.69 | 10.41 | 10.51 | 4,792,801 | +0.13(+1.24%) |
Jan 08, 2016 | 10.63 | 10.68 | 10.35 | 10.38 | 3,603,173 | -0.20(-1.86%) |
Jan 07, 2016 | 10.60 | 10.73 | 10.52 | 10.58 | 4,346,922 | -0.22(-2.06%) |
Jan 06, 2016 | 10.87 | 11.12 | 10.73 | 10.80 | 3,369,901 | -0.29(-2.62%) |
Jan 05, 2016 | 10.98 | 11.12 | 10.90 | 11.09 | 5,066,303 | +0.11(+1.01%) |
Jan 04, 2016 | 10.79 | 11.02 | 10.73 | 10.98 | 4,787,301 | +0.00(+0.00%) |
Dec 31, 2015 | 10.96 | 10.98 | 10.98 | 10.98 | 3,122,211 | -0.03(-0.31%) |
Dec 30, 2015 | 10.97 | 11.08 | 10.97 | 11.02 | 2,290,556 | +0.04(+0.39%) |
Dec 29, 2015 | 10.95 | 11.01 | 10.91 | 10.97 | 2,223,180 | +0.11(+1.02%) |
Dec 28, 2015 | 10.87 | 10.90 | 10.78 | 10.86 | 1,707,807 | -0.03(-0.24%) |
Dec 24, 2015 | 10.84 | 10.89 | 10.89 | 10.89 | 974,763 | +0.03(+0.24%) |
Dec 23, 2015 | 10.73 | 10.90 | 10.69 | 10.86 | 2,946,780 | +0.18(+1.68%) |
Dec 22, 2015 | 10.60 | 10.72 | 10.54 | 10.68 | 3,977,118 | +0.09(+0.89%) |
Dec 21, 2015 | 10.53 | 10.60 | 10.42 | 10.59 | 7,415,875 | +0.11(+1.06%) |
Dec 18, 2015 | 10.85 | 10.89 | 10.47 | 10.48 | 6,007,801 | -0.37(-3.39%) |
Dec 17, 2015 | 11.12 | 11.18 | 10.84 | 10.84 | 2,621,927 | -0.22(-2.01%) |
Dec 16, 2015 | 10.98 | 11.11 | 10.81 | 11.07 | 4,432,328 | +0.09(+0.86%) |
Dec 15, 2015 | 11.01 | 11.08 | 10.87 | 10.97 | 3,239,671 | +0.03(+0.31%) |
Dec 14, 2015 | 11.04 | 11.14 | 10.87 | 10.94 | 2,890,887 | -0.12(-1.08%) |
Dec 11, 2015 | 11.02 | 11.16 | 10.94 | 11.06 | 2,742,333 | -0.04(-0.39%) |
Dec 10, 2015 | 11.20 | 11.31 | 11.10 | 11.10 | 2,673,262 | -0.08(-0.69%) |
Dec 09, 2015 | 11.22 | 11.41 | 11.08 | 11.18 | 3,138,201 | -0.05(-0.46%) |
Dec 08, 2015 | 11.31 | 11.38 | 11.19 | 11.23 | 2,331,024 | -0.15(-1.35%) |
Dec 07, 2015 | 11.41 | 11.44 | 11.29 | 11.38 | 3,787,153 | -0.08(-0.67%) |
Dec 04, 2015 | 11.58 | 11.61 | 11.41 | 11.46 | 3,354,207 | -0.09(-0.74%) |
Dec 03, 2015 | 11.61 | 11.61 | 11.37 | 11.54 | 4,604,587 | +0.00(+0.00%) |
Dec 02, 2015 | 11.73 | 11.77 | 11.46 | 11.54 | 3,087,823 | -0.20(-1.74%) |