Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.18 | 10.25 | 9.950 | 10.14 | 297,086 | +0.04(+0.40%) |
Feb 26, 2016 | 10.21 | 10.60 | 10.03 | 10.10 | 357,269 | -0.06(-0.59%) |
Feb 25, 2016 | 10.25 | 10.39 | 9.840 | 10.16 | 345,063 | -0.09(-0.88%) |
Feb 24, 2016 | 9.960 | 10.34 | 9.660 | 10.25 | 587,994 | +0.16(+1.59%) |
Feb 23, 2016 | 10.27 | 10.82 | 10.05 | 10.09 | 296,633 | -0.39(-3.72%) |
Feb 22, 2016 | 10.35 | 10.67 | 10.35 | 10.48 | 361,443 | +0.21(+2.04%) |
Feb 19, 2016 | 10.39 | 10.40 | 10.02 | 10.27 | 248,206 | -0.11(-1.06%) |
Feb 18, 2016 | 11.37 | 11.38 | 10.30 | 10.38 | 435,539 | -1.01(-8.87%) |
Feb 17, 2016 | 11.37 | 11.62 | 11.26 | 11.39 | 404,003 | +0.19(+1.70%) |
Feb 16, 2016 | 11.10 | 11.47 | 10.94 | 11.20 | 413,412 | +0.18(+1.63%) |
Feb 12, 2016 | 10.55 | 11.02 | 11.02 | 11.02 | 203,000 | +0.49(+4.65%) |
Feb 11, 2016 | 10.40 | 10.68 | 9.980 | 10.53 | 247,810 | +0.02(+0.19%) |
Feb 10, 2016 | 10.48 | 11.09 | 9.650 | 10.51 | 198,173 | +0.37(+3.65%) |
Feb 09, 2016 | 10.19 | 10.60 | 9.800 | 10.14 | 267,657 | -0.21(-2.03%) |
Feb 08, 2016 | 10.85 | 10.87 | 10.11 | 10.35 | 205,658 | -0.74(-6.67%) |
Feb 05, 2016 | 11.50 | 11.50 | 10.90 | 11.09 | 222,510 | -0.50(-4.31%) |
Feb 04, 2016 | 11.46 | 11.67 | 11.12 | 11.59 | 341,478 | +0.11(+0.96%) |
Feb 03, 2016 | 11.18 | 11.50 | 10.54 | 11.48 | 192,952 | +0.37(+3.33%) |
Feb 02, 2016 | 11.29 | 11.31 | 10.83 | 11.11 | 169,697 | -0.41(-3.56%) |
Feb 01, 2016 | 10.64 | 11.64 | 10.35 | 11.52 | 216,404 | +0.73(+6.77%) |
Jan 29, 2016 | 10.06 | 10.77 | 9.980 | 10.79 | 281,439 | +0.79(+7.90%) |
Jan 28, 2016 | 10.90 | 10.90 | 9.930 | 10.00 | 173,587 | -0.63(-5.93%) |
Jan 27, 2016 | 10.77 | 10.98 | 10.41 | 10.63 | 327,006 | -0.14(-1.30%) |
Jan 26, 2016 | 10.61 | 10.93 | 10.17 | 10.77 | 220,057 | +0.15(+1.41%) |
Jan 25, 2016 | 10.77 | 11.21 | 10.50 | 10.62 | 232,237 | -0.15(-1.39%) |
Jan 22, 2016 | 10.82 | 11.17 | 10.46 | 10.77 | 226,406 | +0.27(+2.57%) |
Jan 21, 2016 | 10.69 | 11.05 | 10.43 | 10.50 | 375,638 | -0.20(-1.87%) |
Jan 20, 2016 | 9.640 | 10.96 | 9.510 | 10.70 | 520,518 | +0.86(+8.74%) |
Jan 19, 2016 | 10.43 | 10.49 | 9.520 | 9.840 | 511,235 | -0.10(-1.01%) |
Jan 15, 2016 | 9.700 | 9.940 | 9.940 | 9.940 | 448,000 | -0.14(-1.39%) |
Jan 14, 2016 | 10.24 | 10.46 | 8.900 | 10.08 | 894,494 | -0.02(-0.20%) |
Jan 13, 2016 | 11.11 | 11.59 | 10.07 | 10.10 | 492,818 | -1.12(-9.98%) |
Jan 12, 2016 | 11.24 | 11.55 | 10.83 | 11.22 | 503,087 | +0.14(+1.26%) |
Jan 11, 2016 | 11.63 | 11.63 | 10.72 | 11.08 | 725,730 | -0.42(-3.65%) |
Jan 08, 2016 | 11.86 | 11.86 | 11.27 | 11.50 | 563,489 | -0.01(-0.09%) |
Jan 07, 2016 | 12.21 | 12.45 | 11.37 | 11.51 | 552,948 | -1.19(-9.37%) |
Jan 06, 2016 | 13.69 | 13.69 | 12.66 | 12.70 | 389,339 | -1.13(-8.17%) |
Jan 05, 2016 | 14.92 | 15.05 | 13.73 | 13.83 | 340,573 | -0.96(-6.49%) |
Jan 04, 2016 | 15.37 | 15.56 | 14.21 | 14.79 | 723,869 | -0.94(-5.98%) |
Dec 31, 2015 | 15.45 | 15.73 | 15.73 | 15.73 | 663,400 | +0.20(+1.29%) |
Dec 30, 2015 | 14.93 | 15.60 | 14.80 | 15.53 | 491,108 | +0.61(+4.09%) |
Dec 29, 2015 | 15.19 | 15.38 | 14.69 | 14.92 | 250,172 | -0.21(-1.39%) |
Dec 28, 2015 | 15.00 | 15.35 | 15.00 | 15.13 | 289,545 | +0.12(+0.80%) |
Dec 24, 2015 | 15.02 | 15.01 | 15.01 | 15.01 | 87,100 | +0.03(+0.20%) |
Dec 23, 2015 | 14.83 | 15.08 | 14.51 | 14.98 | 267,733 | +0.18(+1.22%) |
Dec 22, 2015 | 14.84 | 15.12 | 14.53 | 14.80 | 241,347 | -0.15(-1.00%) |
Dec 21, 2015 | 14.72 | 14.97 | 14.02 | 14.95 | 443,453 | +0.27(+1.84%) |
Dec 18, 2015 | 13.88 | 14.99 | 13.45 | 14.68 | 2,618,708 | +1.11(+8.18%) |
Dec 17, 2015 | 14.27 | 14.27 | 13.55 | 13.57 | 431,477 | -0.58(-4.10%) |
Dec 16, 2015 | 13.68 | 14.20 | 13.53 | 14.15 | 421,651 | +0.55(+4.04%) |
Dec 15, 2015 | 13.70 | 14.08 | 13.33 | 13.60 | 455,067 | +0.10(+0.74%) |
Dec 14, 2015 | 13.40 | 13.77 | 13.22 | 13.50 | 445,811 | +0.03(+0.22%) |
Dec 11, 2015 | 13.85 | 14.15 | 13.28 | 13.47 | 504,688 | -0.68(-4.81%) |
Dec 10, 2015 | 14.37 | 14.55 | 13.96 | 14.15 | 349,840 | -0.17(-1.19%) |
Dec 09, 2015 | 15.64 | 15.87 | 14.26 | 14.32 | 635,754 | -1.33(-8.50%) |
Dec 08, 2015 | 15.86 | 16.20 | 15.48 | 15.65 | 597,854 | -0.54(-3.34%) |
Dec 07, 2015 | 16.21 | 16.52 | 15.76 | 16.19 | 553,736 | -0.02(-0.12%) |
Dec 04, 2015 | 15.90 | 16.26 | 15.76 | 16.21 | 667,510 | +0.41(+2.59%) |
Dec 03, 2015 | 15.80 | 16.12 | 15.27 | 15.80 | 714,292 | -0.01(-0.06%) |
Dec 02, 2015 | 15.80 | 16.10 | 15.40 | 15.81 | 379,460 | +0.05(+0.32%) |