Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.00 | 12.97 | 11.60 | 12.83 | 288,142 | +0.74(+6.12%) |
Feb 26, 2016 | 11.57 | 12.38 | 11.14 | 12.09 | 314,021 | -0.14(-1.14%) |
Feb 25, 2016 | 12.35 | 12.75 | 12.05 | 12.23 | 203,347 | -0.16(-1.29%) |
Feb 24, 2016 | 12.36 | 12.51 | 12.01 | 12.39 | 82,520 | -0.14(-1.12%) |
Feb 23, 2016 | 12.88 | 13.20 | 12.43 | 12.53 | 116,924 | -0.44(-3.39%) |
Feb 22, 2016 | 13.17 | 13.49 | 12.84 | 12.97 | 125,077 | -0.15(-1.14%) |
Feb 19, 2016 | 12.91 | 13.42 | 12.46 | 13.12 | 148,049 | +0.24(+1.86%) |
Feb 18, 2016 | 12.49 | 12.95 | 12.37 | 12.88 | 115,018 | +0.26(+2.06%) |
Feb 17, 2016 | 12.52 | 13.00 | 12.11 | 12.62 | 131,432 | +0.13(+1.04%) |
Feb 16, 2016 | 12.16 | 12.49 | 11.86 | 12.49 | 80,387 | +0.50(+4.17%) |
Feb 12, 2016 | 12.01 | 11.99 | 11.99 | 11.99 | 107,900 | +0.11(+0.93%) |
Feb 11, 2016 | 11.92 | 12.14 | 11.71 | 11.88 | 109,445 | -0.27(-2.22%) |
Feb 10, 2016 | 11.98 | 12.76 | 11.95 | 12.15 | 137,713 | +0.20(+1.67%) |
Feb 09, 2016 | 12.10 | 12.28 | 11.69 | 11.95 | 133,233 | -0.25(-2.05%) |
Feb 08, 2016 | 12.52 | 13.03 | 12.16 | 12.20 | 204,388 | -0.43(-3.40%) |
Feb 05, 2016 | 12.76 | 13.19 | 12.36 | 12.63 | 122,604 | -0.13(-1.02%) |
Feb 04, 2016 | 12.93 | 13.50 | 12.71 | 12.76 | 219,238 | -0.16(-1.24%) |
Feb 03, 2016 | 12.59 | 12.95 | 12.20 | 12.92 | 154,540 | +0.33(+2.62%) |
Feb 02, 2016 | 11.95 | 12.64 | 11.95 | 12.59 | 166,374 | +0.53(+4.39%) |
Feb 01, 2016 | 12.03 | 12.51 | 11.93 | 12.06 | 149,990 | +0.02(+0.17%) |
Jan 29, 2016 | 11.55 | 12.07 | 11.55 | 12.04 | 128,476 | +0.45(+3.88%) |
Jan 28, 2016 | 11.83 | 12.16 | 11.48 | 11.59 | 82,286 | -0.16(-1.36%) |
Jan 27, 2016 | 12.34 | 12.43 | 11.72 | 11.75 | 81,841 | -0.63(-5.09%) |
Jan 26, 2016 | 11.92 | 12.42 | 11.84 | 12.38 | 126,009 | +0.48(+4.03%) |
Jan 25, 2016 | 12.19 | 12.27 | 11.79 | 11.90 | 126,030 | -0.23(-1.90%) |
Jan 22, 2016 | 11.60 | 12.14 | 11.58 | 12.13 | 140,950 | +0.59(+5.11%) |
Jan 21, 2016 | 11.51 | 11.57 | 11.08 | 11.54 | 167,944 | +0.05(+0.44%) |
Jan 20, 2016 | 10.80 | 11.54 | 10.77 | 11.49 | 251,285 | +0.50(+4.55%) |
Jan 19, 2016 | 10.90 | 11.14 | 10.62 | 10.99 | 268,690 | +0.16(+1.48%) |
Jan 15, 2016 | 11.02 | 10.83 | 10.83 | 10.83 | 258,000 | -0.46(-4.07%) |
Jan 14, 2016 | 11.19 | 11.44 | 10.82 | 11.29 | 349,111 | +0.13(+1.16%) |
Jan 13, 2016 | 11.43 | 11.55 | 11.04 | 11.16 | 285,399 | -0.24(-2.11%) |
Jan 12, 2016 | 11.37 | 11.50 | 10.89 | 11.40 | 460,629 | +0.12(+1.06%) |
Jan 11, 2016 | 11.16 | 11.30 | 10.87 | 11.28 | 204,628 | +0.20(+1.81%) |
Jan 08, 2016 | 10.89 | 11.26 | 10.75 | 11.08 | 243,718 | +0.23(+2.12%) |
Jan 07, 2016 | 10.68 | 10.85 | 10.26 | 10.85 | 148,066 | +0.03(+0.28%) |
Jan 06, 2016 | 10.20 | 10.95 | 10.11 | 10.82 | 239,495 | +0.60(+5.87%) |
Jan 05, 2016 | 10.29 | 10.44 | 10.15 | 10.22 | 183,613 | -0.07(-0.68%) |
Jan 04, 2016 | 9.610 | 10.51 | 9.430 | 10.29 | 449,114 | +0.60(+6.19%) |
Dec 31, 2015 | 10.06 | 9.690 | 9.690 | 9.690 | 300,800 | -0.54(-5.28%) |
Dec 30, 2015 | 10.50 | 10.61 | 10.20 | 10.23 | 126,381 | -0.32(-3.03%) |
Dec 29, 2015 | 10.40 | 10.60 | 10.22 | 10.55 | 196,123 | +0.19(+1.83%) |
Dec 28, 2015 | 10.28 | 10.49 | 10.25 | 10.36 | 110,562 | -0.03(-0.29%) |
Dec 24, 2015 | 10.38 | 10.39 | 10.39 | 10.39 | 85,800 | -0.01(-0.10%) |
Dec 23, 2015 | 10.99 | 11.09 | 10.31 | 10.40 | 135,468 | -0.56(-5.11%) |
Dec 22, 2015 | 10.93 | 11.03 | 10.79 | 10.96 | 83,251 | +0.03(+0.27%) |
Dec 21, 2015 | 10.78 | 11.04 | 10.53 | 10.93 | 138,899 | +0.21(+1.96%) |
Dec 18, 2015 | 10.88 | 11.16 | 10.66 | 10.72 | 306,224 | -0.17(-1.56%) |
Dec 17, 2015 | 10.94 | 11.08 | 10.84 | 10.89 | 121,008 | -0.05(-0.46%) |
Dec 16, 2015 | 10.61 | 10.96 | 10.61 | 10.94 | 157,361 | +0.34(+3.21%) |
Dec 15, 2015 | 10.19 | 10.62 | 10.19 | 10.60 | 136,416 | +0.46(+4.54%) |
Dec 14, 2015 | 10.40 | 10.53 | 10.02 | 10.14 | 144,123 | -0.27(-2.59%) |
Dec 11, 2015 | 10.50 | 10.67 | 10.33 | 10.41 | 114,359 | -0.23(-2.16%) |
Dec 10, 2015 | 10.56 | 10.75 | 10.53 | 10.64 | 99,833 | +0.12(+1.14%) |
Dec 09, 2015 | 10.57 | 10.72 | 10.19 | 10.52 | 129,354 | -0.12(-1.13%) |
Dec 08, 2015 | 10.95 | 10.98 | 10.61 | 10.64 | 93,057 | -0.44(-3.97%) |
Dec 07, 2015 | 10.45 | 11.14 | 10.26 | 11.08 | 144,588 | +0.54(+5.12%) |
Dec 04, 2015 | 10.83 | 10.98 | 10.48 | 10.54 | 103,855 | -0.23(-2.14%) |
Dec 03, 2015 | 11.11 | 11.28 | 10.67 | 10.77 | 115,336 | -0.32(-2.89%) |
Dec 02, 2015 | 10.82 | 11.24 | 10.80 | 11.09 | 143,244 | +0.18(+1.65%) |