Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.54 | 11.64 | 11.22 | 11.22 | 59,995 | -0.29(-2.51%) |
Feb 26, 2016 | 11.83 | 11.83 | 11.44 | 11.51 | 33,098 | -0.17(-1.47%) |
Feb 25, 2016 | 11.46 | 11.69 | 11.23 | 11.68 | 94,576 | +0.33(+2.90%) |
Feb 24, 2016 | 10.71 | 11.39 | 10.45 | 11.35 | 143,553 | +0.39(+3.57%) |
Feb 23, 2016 | 11.08 | 11.16 | 10.79 | 10.96 | 53,446 | -0.01(-0.07%) |
Feb 22, 2016 | 10.59 | 11.00 | 10.59 | 10.97 | 59,929 | +0.66(+6.38%) |
Feb 19, 2016 | 9.881 | 10.31 | 9.776 | 10.31 | 70,358 | +0.14(+1.33%) |
Feb 18, 2016 | 10.60 | 10.60 | 10.07 | 10.18 | 154,364 | -0.37(-3.50%) |
Feb 17, 2016 | 10.30 | 10.63 | 10.30 | 10.55 | 199,464 | +0.51(+5.06%) |
Feb 16, 2016 | 9.713 | 10.11 | 9.702 | 10.04 | 132,205 | +0.64(+6.80%) |
Feb 12, 2016 | 9.230 | 9.398 | 9.398 | 9.398 | 114,076 | +0.37(+4.05%) |
Feb 11, 2016 | 8.905 | 9.033 | 8.572 | 9.033 | 42,397 | +0.07(+0.73%) |
Feb 10, 2016 | 9.142 | 9.398 | 8.967 | 8.967 | 39,915 | +0.09(+1.03%) |
Feb 09, 2016 | 8.587 | 9.142 | 8.550 | 8.875 | 826,448 | +0.06(+0.71%) |
Feb 08, 2016 | 8.832 | 9.062 | 8.386 | 8.813 | 222,999 | -0.46(-4.97%) |
Feb 05, 2016 | 10.06 | 10.06 | 9.234 | 9.274 | 157,712 | -0.97(-9.46%) |
Feb 04, 2016 | 10.24 | 10.26 | 9.870 | 10.24 | 63,943 | -0.30(-2.84%) |
Feb 03, 2016 | 11.31 | 11.31 | 10.12 | 10.54 | 113,171 | -0.68(-6.03%) |
Feb 02, 2016 | 11.45 | 11.49 | 11.10 | 11.22 | 54,316 | -0.57(-4.81%) |
Feb 01, 2016 | 11.36 | 11.87 | 11.17 | 11.79 | 58,786 | +0.16(+1.42%) |
Jan 29, 2016 | 11.15 | 11.65 | 10.96 | 11.62 | 90,525 | -0.00(-0.03%) |
Jan 28, 2016 | 11.24 | 11.62 | 11.02 | 11.62 | 65,942 | +0.73(+6.71%) |
Jan 27, 2016 | 11.26 | 11.52 | 10.70 | 10.89 | 29,435 | -0.44(-3.90%) |
Jan 26, 2016 | 11.17 | 11.43 | 11.03 | 11.34 | 51,019 | +0.30(+2.68%) |
Jan 25, 2016 | 11.16 | 11.38 | 11.03 | 11.04 | 102,321 | -0.20(-1.76%) |
Jan 22, 2016 | 11.07 | 11.33 | 11.05 | 11.24 | 171,692 | +0.64(+6.04%) |
Jan 21, 2016 | 10.36 | 11.03 | 10.25 | 10.60 | 128,747 | +0.34(+3.31%) |
Jan 20, 2016 | 10.35 | 10.47 | 9.323 | 10.26 | 371,925 | -0.39(-3.64%) |
Jan 19, 2016 | 10.46 | 10.93 | 10.39 | 10.64 | 372,929 | +0.23(+2.18%) |
Jan 15, 2016 | 10.08 | 10.42 | 10.42 | 10.42 | 164,139 | -0.57(-5.19%) |
Jan 14, 2016 | 10.87 | 11.30 | 10.29 | 10.99 | 308,586 | +0.04(+0.40%) |
Jan 13, 2016 | 12.54 | 12.54 | 10.82 | 10.94 | 292,175 | -1.46(-11.79%) |
Jan 12, 2016 | 12.54 | 12.68 | 12.04 | 12.41 | 243,188 | +0.26(+2.12%) |
Jan 11, 2016 | 11.79 | 12.19 | 11.54 | 12.15 | 239,019 | +0.53(+4.52%) |
Jan 08, 2016 | 12.61 | 12.61 | 11.57 | 11.62 | 180,894 | -0.65(-5.30%) |
Jan 07, 2016 | 12.27 | 12.89 | 12.07 | 12.28 | 281,164 | -0.62(-4.79%) |
Jan 06, 2016 | 12.61 | 12.99 | 12.58 | 12.89 | 189,927 | -0.23(-1.73%) |
Jan 05, 2016 | 13.17 | 13.29 | 12.91 | 13.12 | 149,445 | +0.13(+1.01%) |
Jan 04, 2016 | 13.07 | 13.07 | 12.57 | 12.99 | 401,311 | -0.77(-5.61%) |
Dec 31, 2015 | 14.27 | 13.76 | 13.76 | 13.76 | 174,260 | -0.46(-3.24%) |
Dec 30, 2015 | 14.42 | 14.44 | 14.19 | 14.22 | 106,255 | -0.20(-1.39%) |
Dec 29, 2015 | 14.00 | 14.51 | 14.00 | 14.42 | 197,114 | +0.61(+4.45%) |
Dec 28, 2015 | 13.66 | 13.81 | 13.51 | 13.81 | 103,568 | +0.10(+0.72%) |
Dec 24, 2015 | 13.84 | 13.71 | 13.71 | 13.71 | 30,092 | -0.09(-0.64%) |
Dec 23, 2015 | 13.85 | 13.85 | 13.61 | 13.80 | 47,780 | +0.26(+1.89%) |
Dec 22, 2015 | 13.36 | 13.64 | 13.32 | 13.54 | 75,219 | +0.31(+2.38%) |
Dec 21, 2015 | 13.27 | 13.35 | 13.05 | 13.23 | 82,788 | +0.10(+0.72%) |
Dec 18, 2015 | 13.48 | 13.49 | 13.13 | 13.13 | 114,265 | -0.52(-3.80%) |
Dec 17, 2015 | 14.44 | 14.44 | 13.65 | 13.65 | 96,535 | -0.60(-4.23%) |
Dec 16, 2015 | 13.89 | 14.33 | 13.61 | 14.25 | 65,956 | +0.64(+4.73%) |
Dec 15, 2015 | 14.22 | 14.22 | 13.60 | 13.61 | 95,093 | -0.10(-0.72%) |
Dec 14, 2015 | 13.23 | 13.71 | 12.97 | 13.71 | 159,863 | +0.51(+3.88%) |
Dec 11, 2015 | 13.57 | 13.70 | 13.14 | 13.20 | 292,405 | -0.84(-5.99%) |
Dec 10, 2015 | 13.95 | 14.34 | 13.91 | 14.04 | 94,248 | +0.07(+0.52%) |
Dec 09, 2015 | 14.53 | 14.78 | 13.79 | 13.96 | 147,024 | -0.67(-4.57%) |
Dec 08, 2015 | 14.02 | 14.69 | 13.96 | 14.63 | 132,684 | +0.24(+1.65%) |
Dec 07, 2015 | 14.62 | 14.62 | 14.15 | 14.40 | 117,091 | -0.23(-1.55%) |
Dec 04, 2015 | 13.90 | 14.65 | 13.90 | 14.62 | 142,292 | +0.76(+5.49%) |
Dec 03, 2015 | 14.29 | 14.44 | 13.71 | 13.86 | 98,196 | -0.34(-2.37%) |
Dec 02, 2015 | 14.29 | 14.61 | 14.16 | 14.20 | 187,682 | -0.15(-1.07%) |