Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.50 | 11.65 | 11.40 | 11.45 | 2,556,121 | -0.07(-0.59%) |
Feb 26, 2016 | 11.41 | 11.63 | 11.37 | 11.51 | 1,991,049 | +0.11(+0.93%) |
Feb 25, 2016 | 11.20 | 11.43 | 11.11 | 11.41 | 1,325,537 | +0.26(+2.29%) |
Feb 24, 2016 | 11.11 | 11.20 | 11.01 | 11.15 | 1,465,573 | +0.01(+0.11%) |
Feb 23, 2016 | 11.05 | 11.31 | 11.05 | 11.14 | 1,219,955 | +0.02(+0.22%) |
Feb 22, 2016 | 10.96 | 11.15 | 10.96 | 11.12 | 2,144,786 | +0.24(+2.21%) |
Feb 19, 2016 | 10.91 | 11.00 | 10.86 | 10.87 | 1,867,853 | -0.09(-0.79%) |
Feb 18, 2016 | 10.89 | 11.04 | 10.84 | 10.96 | 2,124,479 | +0.09(+0.79%) |
Feb 17, 2016 | 10.80 | 11.00 | 10.80 | 10.87 | 1,557,764 | +0.11(+1.03%) |
Feb 16, 2016 | 10.75 | 10.79 | 10.66 | 10.76 | 1,472,875 | +0.09(+0.87%) |
Feb 12, 2016 | 10.57 | 10.67 | 10.67 | 10.67 | 2,161,435 | +0.14(+1.34%) |
Feb 11, 2016 | 10.63 | 10.66 | 10.46 | 10.53 | 2,294,148 | -0.26(-2.40%) |
Feb 10, 2016 | 10.86 | 11.02 | 10.76 | 10.79 | 1,871,564 | -0.06(-0.51%) |
Feb 09, 2016 | 10.91 | 11.00 | 10.70 | 10.84 | 2,516,150 | -0.17(-1.57%) |
Feb 08, 2016 | 11.17 | 11.21 | 10.86 | 11.02 | 3,008,241 | -0.22(-1.92%) |
Feb 05, 2016 | 11.47 | 11.47 | 11.10 | 11.23 | 2,382,866 | -0.11(-0.98%) |
Feb 04, 2016 | 11.24 | 11.38 | 11.24 | 11.34 | 1,937,061 | +0.06(+0.49%) |
Feb 03, 2016 | 11.31 | 11.35 | 11.17 | 11.29 | 2,603,270 | +0.05(+0.44%) |
Feb 02, 2016 | 11.32 | 11.32 | 11.18 | 11.24 | 1,587,087 | -0.12(-1.03%) |
Feb 01, 2016 | 11.35 | 11.44 | 11.25 | 11.36 | 1,064,894 | -0.04(-0.38%) |
Jan 29, 2016 | 11.26 | 11.44 | 11.21 | 11.40 | 1,590,585 | +0.23(+2.04%) |
Jan 28, 2016 | 11.19 | 11.36 | 11.13 | 11.17 | 1,031,160 | +0.04(+0.39%) |
Jan 27, 2016 | 11.23 | 11.24 | 11.06 | 11.13 | 1,013,141 | -0.17(-1.47%) |
Jan 26, 2016 | 11.07 | 11.34 | 11.05 | 11.29 | 1,972,972 | +0.28(+2.52%) |
Jan 25, 2016 | 11.03 | 11.14 | 10.94 | 11.02 | 1,529,669 | -0.01(-0.11%) |
Jan 22, 2016 | 10.81 | 11.06 | 10.79 | 11.03 | 1,173,578 | +0.28(+2.64%) |
Jan 21, 2016 | 10.78 | 10.90 | 10.69 | 10.75 | 938,074 | +0.03(+0.29%) |
Jan 20, 2016 | 10.92 | 10.93 | 10.53 | 10.71 | 1,333,730 | -0.30(-2.68%) |
Jan 19, 2016 | 10.99 | 11.07 | 10.90 | 11.01 | 1,089,860 | +0.08(+0.73%) |
Jan 15, 2016 | 10.88 | 10.93 | 10.93 | 10.93 | 1,122,452 | -0.11(-1.00%) |
Jan 14, 2016 | 11.11 | 11.16 | 11.00 | 11.04 | 1,111,390 | -0.04(-0.39%) |
Jan 13, 2016 | 11.23 | 11.38 | 11.02 | 11.08 | 1,672,674 | -0.14(-1.21%) |
Jan 12, 2016 | 11.32 | 11.34 | 11.19 | 11.22 | 1,572,909 | -0.07(-0.65%) |
Jan 11, 2016 | 11.25 | 11.39 | 11.21 | 11.29 | 1,120,547 | +0.06(+0.55%) |
Jan 08, 2016 | 11.49 | 11.53 | 11.23 | 11.23 | 1,030,595 | -0.24(-2.09%) |
Jan 07, 2016 | 11.38 | 11.65 | 11.31 | 11.47 | 1,678,546 | -0.25(-2.15%) |
Jan 06, 2016 | 11.68 | 11.80 | 11.66 | 11.72 | 1,166,151 | -0.04(-0.37%) |
Jan 05, 2016 | 11.51 | 11.82 | 11.49 | 11.77 | 1,629,553 | +0.26(+2.25%) |
Jan 04, 2016 | 11.53 | 11.55 | 11.43 | 11.51 | 1,844,043 | -0.12(-1.01%) |
Dec 31, 2015 | 11.78 | 11.63 | 11.63 | 11.63 | 1,324,142 | -0.14(-1.20%) |
Dec 30, 2015 | 11.84 | 11.87 | 11.77 | 11.77 | 1,027,115 | -0.09(-0.73%) |
Dec 29, 2015 | 11.76 | 11.87 | 11.70 | 11.85 | 881,081 | +0.12(+1.00%) |
Dec 28, 2015 | 11.61 | 11.77 | 11.57 | 11.74 | 848,964 | +0.09(+0.79%) |
Dec 24, 2015 | 11.64 | 11.64 | 11.64 | 11.64 | 330,954 | +0.02(+0.16%) |
Dec 23, 2015 | 11.62 | 11.67 | 11.56 | 11.63 | 1,181,515 | +0.03(+0.27%) |
Dec 22, 2015 | 11.55 | 11.69 | 11.53 | 11.60 | 1,190,029 | +0.08(+0.69%) |
Dec 21, 2015 | 11.56 | 11.58 | 11.48 | 11.52 | 1,652,588 | +0.02(+0.16%) |
Dec 18, 2015 | 11.42 | 11.58 | 11.24 | 11.50 | 6,016,782 | +0.07(+0.65%) |
Dec 17, 2015 | 11.52 | 11.56 | 11.42 | 11.42 | 1,679,761 | -0.10(-0.91%) |
Dec 16, 2015 | 11.40 | 11.56 | 11.36 | 11.53 | 1,834,519 | +0.18(+1.57%) |
Dec 15, 2015 | 11.29 | 11.44 | 11.12 | 11.35 | 2,164,155 | +0.10(+0.88%) |
Dec 14, 2015 | 11.46 | 11.46 | 11.07 | 11.25 | 3,467,151 | -0.30(-2.61%) |
Dec 11, 2015 | 11.45 | 11.60 | 11.45 | 11.55 | 1,496,929 | +0.04(+0.37%) |
Dec 10, 2015 | 11.63 | 11.66 | 11.48 | 11.51 | 1,145,081 | -0.09(-0.74%) |
Dec 09, 2015 | 11.63 | 11.73 | 11.56 | 11.60 | 1,201,028 | -0.07(-0.63%) |
Dec 08, 2015 | 11.71 | 11.78 | 11.64 | 11.67 | 852,363 | -0.09(-0.73%) |
Dec 07, 2015 | 11.80 | 11.82 | 11.68 | 11.76 | 897,219 | -0.07(-0.57%) |
Dec 04, 2015 | 11.71 | 11.91 | 11.71 | 11.82 | 824,144 | +0.15(+1.27%) |
Dec 03, 2015 | 11.90 | 11.90 | 11.64 | 11.68 | 1,225,775 | -0.23(-1.91%) |
Dec 02, 2015 | 12.11 | 12.14 | 11.87 | 11.90 | 1,915,624 | -0.24(-1.98%) |