Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.10 | 11.21 | 11.01 | 11.01 | 38,128 | +0.00(+0.00%) |
Feb 26, 2016 | 11.09 | 11.10 | 10.97 | 11.01 | 14,306 | -0.01(-0.08%) |
Feb 25, 2016 | 10.77 | 11.17 | 10.65 | 11.02 | 56,490 | +0.25(+2.36%) |
Feb 24, 2016 | 10.79 | 10.80 | 10.46 | 10.76 | 33,971 | -0.03(-0.24%) |
Feb 23, 2016 | 11.07 | 11.07 | 10.79 | 10.79 | 62,893 | -0.22(-2.00%) |
Feb 22, 2016 | 11.22 | 11.31 | 10.99 | 11.01 | 57,256 | -0.01(-0.08%) |
Feb 19, 2016 | 10.87 | 11.45 | 10.79 | 11.02 | 215,106 | +0.03(+0.23%) |
Feb 18, 2016 | 11.27 | 11.34 | 10.81 | 10.99 | 29,029 | -0.27(-2.41%) |
Feb 17, 2016 | 11.24 | 11.27 | 11.14 | 11.26 | 7,965 | -0.01(-0.08%) |
Feb 16, 2016 | 11.27 | 11.40 | 11.17 | 11.27 | 40,875 | +0.17(+1.53%) |
Feb 12, 2016 | 11.18 | 11.10 | 11.10 | 11.10 | 59,009 | +0.00(+0.00%) |
Feb 11, 2016 | 11.18 | 11.44 | 11.08 | 11.10 | 7,576 | -0.27(-2.38%) |
Feb 10, 2016 | 11.27 | 11.44 | 11.13 | 11.37 | 11,210 | +0.21(+1.90%) |
Feb 09, 2016 | 11.27 | 11.29 | 10.94 | 11.16 | 22,311 | -0.09(-0.83%) |
Feb 08, 2016 | 11.68 | 11.68 | 11.11 | 11.25 | 128,750 | -0.60(-5.08%) |
Feb 05, 2016 | 12.02 | 12.09 | 11.79 | 11.85 | 16,206 | -0.20(-1.69%) |
Feb 04, 2016 | 11.97 | 12.07 | 11.92 | 12.06 | 14,528 | -0.03(-0.28%) |
Feb 03, 2016 | 12.20 | 12.49 | 12.05 | 12.09 | 7,508 | -0.06(-0.49%) |
Feb 02, 2016 | 12.03 | 12.31 | 12.00 | 12.15 | 10,548 | +0.00(+0.00%) |
Feb 01, 2016 | 12.08 | 12.23 | 11.86 | 12.15 | 31,924 | -0.07(-0.55%) |
Jan 29, 2016 | 12.13 | 12.67 | 12.13 | 12.22 | 16,337 | +0.03(+0.21%) |
Jan 28, 2016 | 12.17 | 12.46 | 12.03 | 12.19 | 7,913 | +0.16(+1.34%) |
Jan 27, 2016 | 11.95 | 12.13 | 11.92 | 12.03 | 13,698 | +0.00(+0.00%) |
Jan 26, 2016 | 12.28 | 12.31 | 11.97 | 12.03 | 20,693 | -0.02(-0.14%) |
Jan 25, 2016 | 12.32 | 12.42 | 11.87 | 12.05 | 27,452 | -0.21(-1.73%) |
Jan 22, 2016 | 12.49 | 12.49 | 12.22 | 12.26 | 24,080 | -0.03(-0.21%) |
Jan 21, 2016 | 12.25 | 12.69 | 11.90 | 12.29 | 53,086 | -0.08(-0.68%) |
Jan 20, 2016 | 12.67 | 12.67 | 12.13 | 12.37 | 14,545 | -0.43(-3.38%) |
Jan 19, 2016 | 12.74 | 13.02 | 12.67 | 12.80 | 44,961 | +0.13(+1.00%) |
Jan 15, 2016 | 12.88 | 12.68 | 12.68 | 12.68 | 30,448 | -0.47(-3.61%) |
Jan 14, 2016 | 12.92 | 13.29 | 12.72 | 13.15 | 22,113 | -0.03(-0.26%) |
Jan 13, 2016 | 13.42 | 13.69 | 13.18 | 13.18 | 6,973 | -0.52(-3.77%) |
Jan 12, 2016 | 14.25 | 14.25 | 13.62 | 13.70 | 21,990 | -0.36(-2.53%) |
Jan 11, 2016 | 14.18 | 14.40 | 13.98 | 14.06 | 27,901 | -0.12(-0.84%) |
Jan 08, 2016 | 14.26 | 14.33 | 13.90 | 14.18 | 20,467 | +0.11(+0.78%) |
Jan 07, 2016 | 14.12 | 14.18 | 13.79 | 14.07 | 18,971 | -0.13(-0.90%) |
Jan 06, 2016 | 14.15 | 14.34 | 13.68 | 14.19 | 24,236 | +0.37(+2.70%) |
Jan 05, 2016 | 13.98 | 14.40 | 13.15 | 13.82 | 25,425 | +0.24(+1.75%) |
Jan 04, 2016 | 13.17 | 13.79 | 13.13 | 13.58 | 70,705 | -0.15(-1.11%) |
Dec 31, 2015 | 13.77 | 13.74 | 13.74 | 13.74 | 19,591 | +0.10(+0.75%) |
Dec 30, 2015 | 13.69 | 13.99 | 13.56 | 13.63 | 6,218 | -0.02(-0.12%) |
Dec 29, 2015 | 13.57 | 14.00 | 13.56 | 13.65 | 16,504 | +0.07(+0.50%) |
Dec 28, 2015 | 13.83 | 14.06 | 13.56 | 13.58 | 25,115 | -0.25(-1.78%) |
Dec 24, 2015 | 13.66 | 13.83 | 13.83 | 13.83 | 7,671 | +0.28(+2.06%) |
Dec 23, 2015 | 13.31 | 13.73 | 13.31 | 13.55 | 8,945 | -0.18(-1.30%) |
Dec 22, 2015 | 13.74 | 13.90 | 13.39 | 13.73 | 27,475 | +0.14(+1.00%) |
Dec 21, 2015 | 14.23 | 14.23 | 13.57 | 13.59 | 30,701 | -0.74(-5.14%) |
Dec 18, 2015 | 13.57 | 14.37 | 13.39 | 14.33 | 43,921 | +0.57(+4.13%) |
Dec 17, 2015 | 13.69 | 13.76 | 13.44 | 13.76 | 16,370 | +0.18(+1.31%) |
Dec 16, 2015 | 13.22 | 13.75 | 13.22 | 13.58 | 26,616 | +0.08(+0.63%) |
Dec 15, 2015 | 13.17 | 13.74 | 13.17 | 13.50 | 24,850 | +0.08(+0.57%) |
Dec 14, 2015 | 13.98 | 14.23 | 13.15 | 13.42 | 67,079 | -0.53(-3.77%) |
Dec 11, 2015 | 14.07 | 14.45 | 13.74 | 13.95 | 24,789 | -0.29(-2.02%) |
Dec 10, 2015 | 14.02 | 14.30 | 13.99 | 14.23 | 24,440 | +0.16(+1.14%) |
Dec 09, 2015 | 14.35 | 14.35 | 13.93 | 14.07 | 33,009 | -0.36(-2.52%) |
Dec 08, 2015 | 14.35 | 14.52 | 14.06 | 14.44 | 42,662 | +0.00(+0.00%) |
Dec 07, 2015 | 14.43 | 14.47 | 14.40 | 14.44 | 15,369 | -0.10(-0.70%) |
Dec 04, 2015 | 14.37 | 14.54 | 14.12 | 14.54 | 38,791 | +0.22(+1.54%) |
Dec 03, 2015 | 14.35 | 14.52 | 14.29 | 14.32 | 5,184 | -0.17(-1.17%) |
Dec 02, 2015 | 14.57 | 14.62 | 14.49 | 14.49 | 4,937 | -0.13(-0.87%) |