Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.45 | 10.66 | 10.40 | 10.51 | 2,279,940 | +0.11(+1.06%) |
Feb 26, 2016 | 10.32 | 10.44 | 10.23 | 10.40 | 2,340,207 | +0.22(+2.16%) |
Feb 25, 2016 | 10.07 | 10.18 | 9.913 | 10.18 | 1,583,931 | +0.15(+1.52%) |
Feb 24, 2016 | 9.710 | 10.05 | 9.533 | 10.03 | 2,452,349 | +0.13(+1.28%) |
Feb 23, 2016 | 10.25 | 10.30 | 9.896 | 9.905 | 3,185,500 | -0.43(-4.17%) |
Feb 22, 2016 | 10.26 | 10.50 | 10.13 | 10.34 | 3,825,241 | +0.29(+2.86%) |
Feb 19, 2016 | 10.24 | 10.24 | 9.955 | 10.05 | 3,936,522 | -0.30(-2.94%) |
Feb 18, 2016 | 11.27 | 11.42 | 10.31 | 10.35 | 2,511,579 | -0.78(-6.99%) |
Feb 17, 2016 | 10.92 | 11.29 | 10.83 | 11.13 | 3,582,444 | +0.28(+2.57%) |
Feb 16, 2016 | 10.56 | 10.89 | 10.41 | 10.85 | 2,251,181 | +0.42(+4.05%) |
Feb 12, 2016 | 9.913 | 10.43 | 10.43 | 10.43 | 2,237,262 | +0.66(+6.75%) |
Feb 11, 2016 | 9.634 | 10.13 | 9.541 | 9.769 | 2,158,666 | -0.10(-1.03%) |
Feb 10, 2016 | 9.964 | 10.34 | 9.862 | 9.871 | 2,067,297 | -0.04(-0.43%) |
Feb 09, 2016 | 9.744 | 10.20 | 9.744 | 9.913 | 2,448,557 | -0.02(-0.17%) |
Feb 08, 2016 | 9.693 | 9.972 | 9.609 | 9.930 | 2,746,688 | +0.06(+0.60%) |
Feb 05, 2016 | 9.752 | 10.15 | 9.626 | 9.871 | 2,327,089 | +0.08(+0.78%) |
Feb 04, 2016 | 9.381 | 9.837 | 9.351 | 9.795 | 2,840,758 | +0.41(+4.41%) |
Feb 03, 2016 | 9.592 | 9.685 | 8.975 | 9.381 | 2,188,049 | -0.07(-0.72%) |
Feb 02, 2016 | 9.744 | 9.820 | 9.414 | 9.448 | 1,414,799 | -0.44(-4.44%) |
Feb 01, 2016 | 9.913 | 9.972 | 9.693 | 9.888 | 1,757,487 | -0.16(-1.60%) |
Jan 29, 2016 | 9.533 | 10.07 | 9.499 | 10.05 | 2,755,434 | +0.52(+5.41%) |
Jan 28, 2016 | 9.643 | 9.769 | 9.338 | 9.533 | 1,738,511 | +0.03(+0.27%) |
Jan 27, 2016 | 9.533 | 9.816 | 9.431 | 9.507 | 1,414,857 | -0.10(-1.06%) |
Jan 26, 2016 | 9.397 | 9.617 | 9.397 | 9.609 | 2,436,087 | +0.29(+3.08%) |
Jan 25, 2016 | 9.727 | 9.757 | 9.296 | 9.321 | 2,075,495 | -0.50(-5.08%) |
Jan 22, 2016 | 9.871 | 10.21 | 9.681 | 9.820 | 2,751,519 | +0.16(+1.66%) |
Jan 21, 2016 | 9.626 | 10.01 | 9.533 | 9.659 | 3,161,366 | +0.03(+0.26%) |
Jan 20, 2016 | 9.262 | 9.752 | 9.072 | 9.634 | 4,231,379 | +0.19(+2.06%) |
Jan 19, 2016 | 9.685 | 9.769 | 9.254 | 9.440 | 3,176,410 | -0.14(-1.41%) |
Jan 15, 2016 | 9.490 | 9.575 | 9.575 | 9.575 | 2,861,334 | -0.25(-2.58%) |
Jan 14, 2016 | 9.879 | 9.930 | 9.305 | 9.828 | 2,578,897 | -0.02(-0.17%) |
Jan 13, 2016 | 10.60 | 10.67 | 9.765 | 9.845 | 3,046,630 | -0.75(-7.10%) |
Jan 12, 2016 | 10.83 | 10.93 | 10.34 | 10.60 | 3,634,518 | -0.01(-0.08%) |
Jan 11, 2016 | 10.60 | 10.69 | 10.35 | 10.61 | 3,069,295 | +0.10(+0.97%) |
Jan 08, 2016 | 10.69 | 10.78 | 10.49 | 10.50 | 2,921,825 | -0.03(-0.32%) |
Jan 07, 2016 | 10.91 | 11.02 | 10.51 | 10.54 | 3,105,931 | -0.65(-5.82%) |
Jan 06, 2016 | 11.46 | 11.56 | 11.11 | 11.19 | 2,593,558 | -0.52(-4.40%) |
Jan 05, 2016 | 11.76 | 12.09 | 11.36 | 11.70 | 3,747,750 | -0.06(-0.50%) |
Jan 04, 2016 | 11.43 | 11.87 | 11.28 | 11.76 | 3,936,632 | +0.10(+0.87%) |
Dec 31, 2015 | 11.85 | 11.66 | 11.66 | 11.66 | 2,243,534 | -0.27(-2.27%) |
Dec 30, 2015 | 12.16 | 12.25 | 11.91 | 11.93 | 1,329,792 | -0.28(-2.28%) |
Dec 29, 2015 | 12.16 | 12.25 | 11.97 | 12.21 | 1,494,279 | +0.14(+1.12%) |
Dec 28, 2015 | 12.08 | 12.17 | 11.91 | 12.08 | 2,045,190 | -0.07(-0.56%) |
Dec 24, 2015 | 12.25 | 12.14 | 12.14 | 12.14 | 850,318 | -0.08(-0.69%) |
Dec 23, 2015 | 11.83 | 12.30 | 11.79 | 12.23 | 2,328,079 | +0.49(+4.18%) |
Dec 22, 2015 | 11.36 | 12.79 | 11.21 | 11.74 | 4,705,102 | +0.45(+3.97%) |
Dec 21, 2015 | 11.19 | 11.29 | 11.10 | 11.29 | 6,491,449 | +0.21(+1.91%) |
Dec 18, 2015 | 11.22 | 11.33 | 10.99 | 11.08 | 5,179,860 | -0.22(-1.94%) |
Dec 17, 2015 | 11.80 | 11.82 | 11.29 | 11.30 | 2,227,960 | -0.49(-4.16%) |
Dec 16, 2015 | 11.67 | 11.81 | 11.54 | 11.79 | 2,386,037 | +0.14(+1.23%) |
Dec 15, 2015 | 11.70 | 11.82 | 11.58 | 11.65 | 2,768,137 | +0.03(+0.22%) |
Dec 14, 2015 | 11.95 | 12.01 | 11.51 | 11.62 | 2,242,081 | -0.32(-2.69%) |
Dec 11, 2015 | 11.98 | 12.08 | 11.87 | 11.94 | 3,036,957 | -0.26(-2.15%) |
Dec 10, 2015 | 12.44 | 12.55 | 12.17 | 12.20 | 2,780,137 | -0.19(-1.57%) |
Dec 09, 2015 | 12.56 | 12.71 | 12.28 | 12.40 | 2,571,139 | -0.18(-1.41%) |
Dec 08, 2015 | 12.77 | 12.85 | 12.55 | 12.57 | 1,785,821 | -0.34(-2.62%) |
Dec 07, 2015 | 13.05 | 13.09 | 12.75 | 12.91 | 2,069,854 | -0.18(-1.36%) |
Dec 04, 2015 | 13.03 | 13.21 | 12.90 | 13.09 | 1,811,675 | +0.09(+0.71%) |
Dec 03, 2015 | 13.25 | 13.47 | 12.89 | 13.00 | 2,423,970 | -0.56(-4.11%) |
Dec 02, 2015 | 13.88 | 13.92 | 13.53 | 13.56 | 1,558,726 | -0.35(-2.55%) |