Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.35 | 13.84 | 13.28 | 13.69 | 2,291,915 | +0.31(+2.30%) |
Feb 26, 2016 | 13.47 | 13.64 | 13.13 | 13.39 | 1,614,727 | -0.03(-0.24%) |
Feb 25, 2016 | 13.03 | 13.46 | 12.90 | 13.42 | 1,592,632 | +0.40(+3.05%) |
Feb 24, 2016 | 12.70 | 13.04 | 12.67 | 13.02 | 1,071,573 | +0.17(+1.30%) |
Feb 23, 2016 | 12.82 | 12.96 | 12.71 | 12.85 | 1,414,895 | +0.12(+0.91%) |
Feb 22, 2016 | 12.66 | 12.86 | 12.63 | 12.74 | 1,342,599 | +0.17(+1.38%) |
Feb 19, 2016 | 12.52 | 12.69 | 12.23 | 12.57 | 1,547,780 | -0.08(-0.66%) |
Feb 18, 2016 | 12.44 | 12.78 | 12.28 | 12.65 | 1,756,070 | +0.17(+1.34%) |
Feb 17, 2016 | 12.23 | 12.51 | 12.19 | 12.48 | 1,599,337 | +0.37(+3.02%) |
Feb 16, 2016 | 11.62 | 12.18 | 11.53 | 12.12 | 1,772,103 | +0.65(+5.65%) |
Feb 12, 2016 | 11.29 | 11.47 | 11.47 | 11.47 | 1,288,423 | +0.21(+1.82%) |
Feb 11, 2016 | 11.30 | 11.44 | 11.15 | 11.26 | 1,307,984 | -0.17(-1.46%) |
Feb 10, 2016 | 11.60 | 11.68 | 11.39 | 11.43 | 976,073 | -0.12(-1.06%) |
Feb 09, 2016 | 11.39 | 11.65 | 11.39 | 11.55 | 1,628,010 | +0.02(+0.17%) |
Feb 08, 2016 | 11.33 | 11.69 | 11.33 | 11.53 | 1,745,777 | +0.05(+0.45%) |
Feb 05, 2016 | 11.65 | 11.79 | 11.38 | 11.48 | 2,131,004 | -0.25(-2.13%) |
Feb 04, 2016 | 11.59 | 11.80 | 11.47 | 11.73 | 1,433,763 | -0.05(-0.44%) |
Feb 03, 2016 | 11.87 | 11.88 | 11.44 | 11.78 | 1,893,196 | -0.05(-0.43%) |
Feb 02, 2016 | 11.58 | 11.96 | 11.55 | 11.83 | 1,624,900 | +0.26(+2.22%) |
Feb 01, 2016 | 11.74 | 11.91 | 11.48 | 11.58 | 2,093,710 | -0.31(-2.64%) |
Jan 29, 2016 | 11.35 | 11.99 | 11.35 | 11.89 | 3,182,910 | +0.63(+5.58%) |
Jan 28, 2016 | 11.37 | 11.47 | 11.18 | 11.26 | 1,310,724 | +0.06(+0.52%) |
Jan 27, 2016 | 11.28 | 11.51 | 11.13 | 11.21 | 1,909,265 | -0.11(-0.96%) |
Jan 26, 2016 | 11.17 | 11.48 | 11.13 | 11.31 | 1,869,279 | +0.19(+1.73%) |
Jan 25, 2016 | 11.23 | 11.28 | 11.12 | 11.12 | 1,927,913 | -0.13(-1.14%) |
Jan 22, 2016 | 11.34 | 11.35 | 11.16 | 11.25 | 2,031,358 | +0.10(+0.86%) |
Jan 21, 2016 | 11.22 | 11.35 | 11.05 | 11.15 | 3,085,517 | +0.00(+0.00%) |
Jan 20, 2016 | 10.84 | 11.33 | 10.74 | 11.15 | 3,121,234 | +0.12(+1.05%) |
Jan 19, 2016 | 11.28 | 11.30 | 10.83 | 11.04 | 1,858,146 | -0.15(-1.38%) |
Jan 15, 2016 | 11.12 | 11.19 | 11.19 | 11.19 | 2,136,250 | -0.21(-1.86%) |
Jan 14, 2016 | 11.28 | 11.60 | 11.15 | 11.40 | 2,133,203 | +0.09(+0.79%) |
Jan 13, 2016 | 11.70 | 11.81 | 11.28 | 11.31 | 1,586,049 | -0.38(-3.29%) |
Jan 12, 2016 | 11.89 | 12.02 | 11.51 | 11.70 | 1,583,759 | -0.01(-0.11%) |
Jan 11, 2016 | 11.80 | 11.88 | 11.57 | 11.71 | 1,134,092 | -0.06(-0.49%) |
Jan 08, 2016 | 11.81 | 11.92 | 11.47 | 11.77 | 2,865,065 | -0.08(-0.65%) |
Jan 07, 2016 | 11.71 | 12.12 | 11.71 | 11.85 | 3,602,495 | -0.08(-0.70%) |
Jan 06, 2016 | 11.92 | 12.09 | 11.74 | 11.93 | 1,960,941 | -0.17(-1.38%) |
Jan 05, 2016 | 12.13 | 12.28 | 12.02 | 12.10 | 1,891,769 | -0.03(-0.26%) |
Jan 04, 2016 | 11.88 | 12.26 | 11.61 | 12.13 | 2,134,543 | +0.02(+0.16%) |
Dec 31, 2015 | 12.22 | 12.11 | 12.11 | 12.11 | 1,381,500 | -0.14(-1.15%) |
Dec 30, 2015 | 12.43 | 12.53 | 12.15 | 12.25 | 796,452 | -0.22(-1.80%) |
Dec 29, 2015 | 12.28 | 12.50 | 12.28 | 12.48 | 1,257,734 | +0.29(+2.37%) |
Dec 28, 2015 | 12.39 | 12.42 | 11.96 | 12.19 | 1,103,354 | -0.25(-2.01%) |
Dec 24, 2015 | 12.51 | 12.44 | 12.44 | 12.44 | 1,273,144 | -0.10(-0.77%) |
Dec 23, 2015 | 12.73 | 12.75 | 12.48 | 12.53 | 2,015,117 | -0.10(-0.76%) |
Dec 22, 2015 | 12.54 | 12.71 | 12.51 | 12.63 | 1,671,175 | +0.13(+1.03%) |
Dec 21, 2015 | 12.67 | 12.74 | 12.40 | 12.50 | 1,037,119 | -0.11(-0.86%) |
Dec 18, 2015 | 12.76 | 12.98 | 12.58 | 12.61 | 2,234,964 | -0.21(-1.65%) |
Dec 17, 2015 | 13.19 | 13.23 | 12.73 | 12.82 | 1,432,330 | -0.39(-2.96%) |
Dec 16, 2015 | 12.93 | 13.23 | 12.82 | 13.21 | 2,147,202 | +0.39(+3.05%) |
Dec 15, 2015 | 12.69 | 12.94 | 12.56 | 12.82 | 1,528,157 | +0.25(+1.99%) |
Dec 14, 2015 | 12.68 | 12.80 | 12.45 | 12.57 | 1,567,368 | -0.04(-0.36%) |
Dec 11, 2015 | 12.38 | 12.83 | 12.38 | 12.62 | 2,128,695 | +0.08(+0.67%) |
Dec 10, 2015 | 12.39 | 12.71 | 12.33 | 12.53 | 1,245,060 | +0.12(+0.98%) |
Dec 09, 2015 | 12.40 | 12.80 | 12.34 | 12.41 | 1,400,338 | +0.00(+0.00%) |
Dec 08, 2015 | 12.33 | 12.55 | 12.28 | 12.41 | 991,159 | +0.01(+0.10%) |
Dec 07, 2015 | 12.30 | 12.49 | 12.15 | 12.40 | 1,063,854 | +0.10(+0.81%) |
Dec 04, 2015 | 12.15 | 12.40 | 12.14 | 12.30 | 1,374,667 | +0.14(+1.15%) |
Dec 03, 2015 | 12.70 | 12.74 | 12.08 | 12.16 | 1,610,334 | -0.39(-3.08%) |
Dec 02, 2015 | 12.66 | 12.79 | 12.53 | 12.55 | 1,359,311 | -0.08(-0.60%) |