Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.55 | 18.65 | 17.86 | 18.16 | 191,256 | +0.10(+0.55%) |
Feb 26, 2016 | 18.16 | 18.75 | 17.46 | 18.06 | 154,289 | -0.40(-2.15%) |
Feb 25, 2016 | 17.36 | 18.55 | 17.26 | 18.45 | 160,736 | +1.39(+8.14%) |
Feb 24, 2016 | 17.26 | 18.16 | 16.87 | 17.06 | 244,069 | +0.40(+2.38%) |
Feb 23, 2016 | 16.87 | 17.46 | 16.37 | 16.67 | 154,105 | +0.30(+1.82%) |
Feb 22, 2016 | 16.17 | 16.77 | 15.87 | 16.37 | 159,525 | -0.40(-2.37%) |
Feb 19, 2016 | 17.36 | 17.56 | 16.72 | 16.77 | 160,788 | -0.40(-2.31%) |
Feb 18, 2016 | 15.97 | 17.36 | 15.87 | 17.16 | 228,828 | +1.19(+7.45%) |
Feb 17, 2016 | 15.58 | 16.17 | 15.48 | 15.97 | 115,485 | +0.69(+4.55%) |
Feb 16, 2016 | 15.28 | 16.07 | 14.98 | 15.28 | 224,076 | -0.50(-3.14%) |
Feb 12, 2016 | 15.68 | 15.78 | 15.78 | 15.78 | 224,371 | -0.20(-1.24%) |
Feb 11, 2016 | 15.87 | 16.17 | 15.38 | 15.97 | 342,289 | +1.29(+8.78%) |
Feb 10, 2016 | 14.68 | 14.98 | 13.59 | 14.68 | 221,283 | -0.30(-1.99%) |
Feb 09, 2016 | 15.87 | 15.97 | 14.88 | 14.98 | 222,578 | -0.30(-1.95%) |
Feb 08, 2016 | 14.68 | 15.87 | 14.29 | 15.28 | 376,107 | +1.19(+8.45%) |
Feb 05, 2016 | 14.09 | 14.39 | 13.39 | 14.09 | 237,121 | -0.10(-0.70%) |
Feb 04, 2016 | 13.89 | 14.49 | 13.84 | 14.19 | 237,848 | +0.79(+5.93%) |
Feb 03, 2016 | 13.59 | 13.69 | 13.39 | 13.39 | 191,631 | -0.20(-1.46%) |
Feb 02, 2016 | 13.20 | 13.69 | 12.90 | 13.59 | 213,400 | +0.40(+3.01%) |
Feb 01, 2016 | 12.50 | 13.39 | 12.30 | 13.20 | 303,346 | +0.99(+8.13%) |
Jan 29, 2016 | 11.61 | 12.20 | 11.61 | 12.20 | 135,588 | +0.50(+4.24%) |
Jan 28, 2016 | 11.71 | 11.96 | 11.51 | 11.71 | 117,874 | +0.10(+0.85%) |
Jan 27, 2016 | 11.51 | 12.01 | 11.51 | 11.61 | 123,488 | +0.00(+0.00%) |
Jan 26, 2016 | 10.81 | 11.81 | 10.81 | 11.61 | 166,458 | +0.69(+6.36%) |
Jan 25, 2016 | 10.91 | 11.21 | 10.72 | 10.91 | 74,924 | +0.10(+0.92%) |
Jan 22, 2016 | 10.72 | 11.01 | 10.52 | 10.81 | 74,513 | +0.20(+1.87%) |
Jan 21, 2016 | 9.921 | 10.62 | 9.723 | 10.62 | 68,752 | +0.60(+5.94%) |
Jan 20, 2016 | 9.723 | 10.22 | 9.573 | 10.02 | 127,494 | +0.00(+0.00%) |
Jan 19, 2016 | 10.42 | 10.52 | 9.921 | 10.02 | 126,562 | -0.50(-4.72%) |
Jan 15, 2016 | 10.81 | 10.52 | 10.52 | 10.52 | 98,029 | +0.10(+0.95%) |
Jan 14, 2016 | 11.01 | 11.01 | 10.32 | 10.42 | 89,196 | -0.20(-1.87%) |
Jan 13, 2016 | 10.52 | 10.81 | 10.42 | 10.62 | 77,489 | +0.10(+0.94%) |
Jan 12, 2016 | 11.01 | 11.01 | 10.22 | 10.52 | 111,799 | -0.50(-4.50%) |
Jan 11, 2016 | 10.91 | 11.31 | 10.72 | 11.01 | 125,057 | +0.10(+0.91%) |
Jan 08, 2016 | 11.61 | 12.01 | 10.62 | 10.91 | 220,397 | -0.79(-6.78%) |
Jan 07, 2016 | 12.10 | 12.30 | 11.61 | 11.71 | 158,373 | -0.10(-0.84%) |
Jan 06, 2016 | 11.61 | 12.30 | 11.51 | 11.81 | 173,279 | +0.30(+2.59%) |
Jan 05, 2016 | 11.11 | 11.51 | 10.91 | 11.51 | 125,900 | +0.60(+5.45%) |
Jan 04, 2016 | 10.81 | 11.41 | 10.62 | 10.91 | 111,018 | +0.40(+3.77%) |
Dec 31, 2015 | 10.81 | 10.52 | 10.52 | 10.52 | 114,781 | -0.40(-3.64%) |
Dec 30, 2015 | 11.31 | 11.31 | 10.72 | 10.91 | 91,421 | -0.60(-5.17%) |
Dec 29, 2015 | 11.41 | 11.71 | 11.41 | 11.51 | 122,976 | +0.10(+0.87%) |
Dec 28, 2015 | 11.11 | 11.51 | 11.11 | 11.41 | 157,759 | +0.30(+2.68%) |
Dec 24, 2015 | 10.72 | 11.11 | 11.11 | 11.11 | 68,568 | +0.40(+3.70%) |
Dec 23, 2015 | 10.22 | 10.72 | 10.22 | 10.72 | 91,726 | +0.40(+3.85%) |
Dec 22, 2015 | 10.42 | 10.62 | 10.22 | 10.32 | 68,382 | +0.00(+0.00%) |
Dec 21, 2015 | 10.12 | 10.42 | 10.02 | 10.32 | 121,049 | +0.79(+8.33%) |
Dec 18, 2015 | 9.425 | 10.32 | 9.227 | 9.525 | 199,492 | +0.30(+3.23%) |
Dec 17, 2015 | 9.690 | 9.763 | 9.202 | 9.227 | 91,004 | -0.45(-4.62%) |
Dec 16, 2015 | 9.723 | 9.921 | 9.455 | 9.673 | 106,213 | +0.15(+1.56%) |
Dec 15, 2015 | 9.624 | 9.807 | 9.376 | 9.525 | 109,284 | +0.00(+0.00%) |
Dec 14, 2015 | 9.371 | 9.624 | 9.326 | 9.525 | 90,350 | +0.10(+1.05%) |
Dec 11, 2015 | 9.326 | 9.664 | 9.184 | 9.425 | 105,606 | +0.10(+1.06%) |
Dec 10, 2015 | 9.425 | 9.624 | 9.227 | 9.326 | 99,381 | -0.19(-2.00%) |
Dec 09, 2015 | 9.042 | 9.517 | 8.841 | 9.517 | 114,505 | +0.39(+4.26%) |
Dec 08, 2015 | 9.128 | 9.227 | 8.731 | 9.128 | 73,129 | -0.10(-1.08%) |
Dec 07, 2015 | 9.445 | 9.505 | 8.731 | 9.227 | 99,666 | -0.20(-2.11%) |
Dec 04, 2015 | 8.929 | 9.439 | 8.929 | 9.425 | 126,305 | +0.30(+3.26%) |
Dec 03, 2015 | 9.034 | 9.128 | 8.861 | 9.128 | 63,459 | +0.10(+1.10%) |
Dec 02, 2015 | 8.731 | 9.029 | 8.632 | 9.029 | 58,183 | +0.00(+0.00%) |