Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.32 | 10.32 | 10.00 | 10.02 | 14,736 | -0.21(-2.05%) |
Feb 26, 2016 | 10.34 | 10.38 | 10.03 | 10.23 | 19,784 | +0.01(+0.10%) |
Feb 25, 2016 | 10.24 | 10.49 | 10.16 | 10.22 | 11,560 | +0.01(+0.10%) |
Feb 24, 2016 | 10.21 | 10.48 | 9.990 | 10.21 | 37,267 | +0.00(+0.00%) |
Feb 23, 2016 | 11.06 | 11.06 | 10.00 | 10.21 | 23,287 | -0.90(-8.10%) |
Feb 22, 2016 | 11.07 | 11.21 | 10.54 | 11.11 | 22,463 | +0.09(+0.82%) |
Feb 19, 2016 | 10.94 | 11.06 | 10.56 | 11.02 | 14,136 | +0.03(+0.27%) |
Feb 18, 2016 | 10.93 | 11.27 | 10.57 | 10.99 | 36,279 | +0.12(+1.10%) |
Feb 17, 2016 | 10.68 | 11.30 | 10.53 | 10.87 | 38,573 | +0.07(+0.65%) |
Feb 16, 2016 | 10.86 | 11.01 | 10.52 | 10.80 | 34,628 | -0.01(-0.09%) |
Feb 12, 2016 | 9.970 | 10.81 | 10.81 | 10.81 | 50,900 | +0.90(+9.08%) |
Feb 11, 2016 | 9.680 | 10.32 | 9.620 | 9.910 | 27,051 | +0.14(+1.43%) |
Feb 10, 2016 | 10.56 | 10.59 | 9.600 | 9.770 | 53,323 | -0.24(-2.40%) |
Feb 09, 2016 | 9.610 | 10.66 | 9.560 | 10.01 | 20,681 | -0.33(-3.19%) |
Feb 08, 2016 | 10.82 | 10.96 | 9.590 | 10.34 | 42,072 | -0.58(-5.31%) |
Feb 05, 2016 | 10.84 | 11.43 | 10.41 | 10.92 | 30,101 | +0.01(+0.09%) |
Feb 04, 2016 | 10.76 | 12.03 | 10.72 | 10.91 | 16,879 | +0.04(+0.37%) |
Feb 03, 2016 | 11.50 | 11.50 | 10.62 | 10.87 | 37,032 | -0.75(-6.45%) |
Feb 02, 2016 | 11.32 | 11.93 | 11.32 | 11.62 | 53,903 | +0.24(+2.11%) |
Feb 01, 2016 | 11.65 | 11.91 | 11.11 | 11.38 | 80,586 | -0.28(-2.40%) |
Jan 29, 2016 | 11.41 | 12.53 | 11.41 | 11.66 | 203,320 | -0.05(-0.43%) |
Jan 28, 2016 | 12.17 | 12.24 | 11.45 | 11.71 | 121,252 | -0.88(-6.99%) |
Jan 27, 2016 | 13.24 | 13.25 | 12.47 | 12.59 | 25,994 | -0.61(-4.62%) |
Jan 26, 2016 | 13.70 | 13.70 | 13.12 | 13.20 | 17,013 | -0.14(-1.05%) |
Jan 25, 2016 | 13.42 | 14.51 | 13.25 | 13.34 | 37,292 | -0.06(-0.45%) |
Jan 22, 2016 | 12.78 | 13.87 | 12.60 | 13.40 | 137,532 | +0.80(+6.35%) |
Jan 21, 2016 | 12.88 | 13.02 | 11.75 | 12.60 | 23,260 | -0.09(-0.71%) |
Jan 20, 2016 | 12.00 | 13.07 | 11.65 | 12.69 | 148,458 | +0.42(+3.42%) |
Jan 19, 2016 | 12.56 | 12.85 | 11.89 | 12.27 | 41,816 | -0.42(-3.31%) |
Jan 15, 2016 | 12.77 | 12.69 | 12.69 | 12.69 | 42,700 | -0.48(-3.64%) |
Jan 14, 2016 | 12.67 | 13.69 | 12.53 | 13.17 | 39,259 | -0.13(-0.98%) |
Jan 13, 2016 | 14.58 | 14.76 | 13.10 | 13.30 | 34,603 | -1.02(-7.12%) |
Jan 12, 2016 | 15.46 | 15.46 | 14.05 | 14.32 | 32,968 | -0.83(-5.48%) |
Jan 11, 2016 | 15.47 | 16.02 | 14.51 | 15.15 | 53,038 | -0.35(-2.26%) |
Jan 08, 2016 | 15.60 | 17.07 | 15.38 | 15.50 | 57,880 | -0.08(-0.51%) |
Jan 07, 2016 | 15.72 | 16.05 | 14.00 | 15.58 | 52,719 | -0.47(-2.93%) |
Jan 06, 2016 | 16.69 | 16.82 | 15.95 | 16.05 | 53,984 | -0.83(-4.92%) |
Jan 05, 2016 | 16.12 | 17.25 | 16.12 | 16.88 | 44,269 | -0.05(-0.30%) |
Jan 04, 2016 | 16.55 | 17.30 | 15.83 | 16.93 | 83,529 | -0.23(-1.34%) |
Dec 31, 2015 | 17.29 | 17.16 | 17.16 | 17.16 | 110,700 | -0.10(-0.58%) |
Dec 30, 2015 | 16.78 | 17.66 | 16.53 | 17.26 | 230,333 | +0.57(+3.42%) |
Dec 29, 2015 | 16.09 | 16.77 | 16.06 | 16.69 | 31,432 | +0.18(+1.09%) |
Dec 28, 2015 | 16.53 | 16.64 | 15.23 | 16.51 | 82,705 | +0.83(+5.29%) |
Dec 24, 2015 | 16.46 | 15.68 | 15.68 | 15.68 | 24,100 | -0.69(-4.22%) |
Dec 23, 2015 | 16.70 | 16.98 | 16.29 | 16.37 | 54,479 | -0.55(-3.25%) |
Dec 22, 2015 | 16.86 | 17.20 | 16.50 | 16.92 | 104,267 | -0.08(-0.47%) |
Dec 21, 2015 | 17.06 | 17.11 | 16.44 | 17.00 | 163,137 | +0.36(+2.16%) |
Dec 18, 2015 | 16.57 | 16.98 | 15.16 | 16.64 | 146,823 | -0.02(-0.12%) |
Dec 17, 2015 | 16.70 | 16.99 | 16.02 | 16.66 | 25,142 | +0.21(+1.28%) |
Dec 16, 2015 | 15.91 | 16.71 | 15.85 | 16.45 | 61,720 | +0.58(+3.65%) |
Dec 15, 2015 | 15.51 | 15.99 | 15.35 | 15.87 | 86,004 | +0.52(+3.39%) |
Dec 14, 2015 | 16.08 | 16.08 | 14.80 | 15.35 | 70,077 | -0.62(-3.88%) |
Dec 11, 2015 | 16.44 | 16.44 | 15.84 | 15.97 | 65,089 | -0.74(-4.43%) |
Dec 10, 2015 | 16.84 | 16.95 | 16.48 | 16.71 | 27,631 | -0.13(-0.77%) |
Dec 09, 2015 | 16.91 | 17.00 | 16.44 | 16.84 | 44,525 | -0.08(-0.47%) |
Dec 08, 2015 | 16.92 | 17.23 | 16.80 | 16.92 | 55,296 | -0.15(-0.88%) |
Dec 07, 2015 | 16.92 | 18.07 | 16.82 | 17.07 | 174,249 | +0.15(+0.89%) |
Dec 04, 2015 | 16.36 | 17.00 | 16.36 | 16.92 | 47,239 | +0.55(+3.36%) |
Dec 03, 2015 | 16.06 | 16.50 | 16.06 | 16.37 | 54,065 | +0.25(+1.55%) |
Dec 02, 2015 | 15.50 | 16.21 | 15.50 | 16.12 | 51,857 | +0.62(+4.00%) |