Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.68 | 11.74 | 11.58 | 11.63 | 68,483 | -0.06(-0.48%) |
Feb 26, 2016 | 12.02 | 12.14 | 11.68 | 11.69 | 45,893 | -0.29(-2.43%) |
Feb 25, 2016 | 11.71 | 12.06 | 11.64 | 11.98 | 41,717 | +0.34(+2.90%) |
Feb 24, 2016 | 11.12 | 11.65 | 10.85 | 11.64 | 35,257 | +0.40(+3.59%) |
Feb 23, 2016 | 11.33 | 11.43 | 11.13 | 11.24 | 123,663 | -0.17(-1.48%) |
Feb 22, 2016 | 11.59 | 11.79 | 11.39 | 11.41 | 112,911 | -0.13(-1.14%) |
Feb 19, 2016 | 11.58 | 11.58 | 11.24 | 11.54 | 62,622 | -0.15(-1.28%) |
Feb 18, 2016 | 11.72 | 11.95 | 11.48 | 11.69 | 133,015 | -0.06(-0.48%) |
Feb 17, 2016 | 11.26 | 11.81 | 11.25 | 11.75 | 95,230 | +0.53(+4.77%) |
Feb 16, 2016 | 10.85 | 11.45 | 10.73 | 11.21 | 77,775 | +0.47(+4.36%) |
Feb 12, 2016 | 10.28 | 10.74 | 10.74 | 10.74 | 67,945 | +0.58(+5.72%) |
Feb 11, 2016 | 10.06 | 10.33 | 9.844 | 10.16 | 35,765 | -0.14(-1.37%) |
Feb 10, 2016 | 10.34 | 10.48 | 10.22 | 10.30 | 60,164 | -0.01(-0.09%) |
Feb 09, 2016 | 10.33 | 10.47 | 10.15 | 10.31 | 72,738 | -0.15(-1.43%) |
Feb 08, 2016 | 10.32 | 10.50 | 10.12 | 10.46 | 60,605 | +0.04(+0.36%) |
Feb 05, 2016 | 10.43 | 10.73 | 10.31 | 10.43 | 75,935 | -0.12(-1.15%) |
Feb 04, 2016 | 10.21 | 10.97 | 9.825 | 10.55 | 149,357 | -0.13(-1.23%) |
Feb 03, 2016 | 11.00 | 11.00 | 10.51 | 10.68 | 55,259 | -0.29(-2.65%) |
Feb 02, 2016 | 11.04 | 11.11 | 10.80 | 10.97 | 47,256 | -0.20(-1.76%) |
Feb 01, 2016 | 11.10 | 11.20 | 11.01 | 11.17 | 55,669 | +0.00(+0.00%) |
Jan 29, 2016 | 10.94 | 11.24 | 10.94 | 11.17 | 66,886 | +0.24(+2.23%) |
Jan 28, 2016 | 10.87 | 11.09 | 10.82 | 10.92 | 37,247 | +0.16(+1.48%) |
Jan 27, 2016 | 10.96 | 11.01 | 10.71 | 10.76 | 40,741 | -0.26(-2.38%) |
Jan 26, 2016 | 10.75 | 11.21 | 10.57 | 11.03 | 133,877 | +0.29(+2.71%) |
Jan 25, 2016 | 11.37 | 11.37 | 10.58 | 10.73 | 120,960 | -0.68(-5.92%) |
Jan 22, 2016 | 11.46 | 12.19 | 11.39 | 11.41 | 92,331 | +0.07(+0.58%) |
Jan 21, 2016 | 11.12 | 11.59 | 10.93 | 11.34 | 155,911 | +0.33(+2.98%) |
Jan 20, 2016 | 11.24 | 11.24 | 10.79 | 11.02 | 158,608 | -0.38(-3.29%) |
Jan 19, 2016 | 11.77 | 11.77 | 11.16 | 11.39 | 100,199 | -0.28(-2.41%) |
Jan 15, 2016 | 11.71 | 11.67 | 11.67 | 11.67 | 138,556 | -0.34(-2.81%) |
Jan 14, 2016 | 12.10 | 12.21 | 11.86 | 12.01 | 113,501 | -0.07(-0.54%) |
Jan 13, 2016 | 12.75 | 12.52 | 11.95 | 12.08 | 225,754 | -0.67(-5.29%) |
Jan 12, 2016 | 12.85 | 12.96 | 12.56 | 12.75 | 57,317 | +0.02(+0.15%) |
Jan 11, 2016 | 13.47 | 13.47 | 12.68 | 12.73 | 90,930 | -0.74(-5.50%) |
Jan 08, 2016 | 13.58 | 13.64 | 13.44 | 13.47 | 53,972 | -0.06(-0.42%) |
Jan 07, 2016 | 13.87 | 13.87 | 13.53 | 13.53 | 91,956 | -0.53(-3.74%) |
Jan 06, 2016 | 14.03 | 14.35 | 14.03 | 14.05 | 60,627 | -0.16(-1.12%) |
Jan 05, 2016 | 14.18 | 14.42 | 13.98 | 14.21 | 76,495 | +0.03(+0.20%) |
Jan 04, 2016 | 14.18 | 14.33 | 14.07 | 14.18 | 70,179 | -0.22(-1.50%) |
Dec 31, 2015 | 14.63 | 14.40 | 14.40 | 14.40 | 29,332 | -0.23(-1.60%) |
Dec 30, 2015 | 14.95 | 14.95 | 14.57 | 14.63 | 37,108 | -0.37(-2.44%) |
Dec 29, 2015 | 15.09 | 15.09 | 14.84 | 15.00 | 38,008 | -0.15(-0.99%) |
Dec 28, 2015 | 15.56 | 15.62 | 15.10 | 15.15 | 23,199 | -0.41(-2.65%) |
Dec 24, 2015 | 15.25 | 15.56 | 15.56 | 15.56 | 24,746 | +0.33(+2.15%) |
Dec 23, 2015 | 14.98 | 15.28 | 14.88 | 15.23 | 33,254 | +0.33(+2.20%) |
Dec 22, 2015 | 14.84 | 14.94 | 14.43 | 14.91 | 42,206 | +0.07(+0.51%) |
Dec 21, 2015 | 14.99 | 15.10 | 14.57 | 14.83 | 83,514 | -0.05(-0.32%) |
Dec 18, 2015 | 15.21 | 15.29 | 14.81 | 14.88 | 117,092 | -0.38(-2.52%) |
Dec 17, 2015 | 15.12 | 15.36 | 14.93 | 15.26 | 41,422 | +0.22(+1.43%) |
Dec 16, 2015 | 14.83 | 15.10 | 14.51 | 15.05 | 64,917 | +0.22(+1.45%) |
Dec 15, 2015 | 14.87 | 14.92 | 14.52 | 14.83 | 41,168 | +0.14(+0.96%) |
Dec 14, 2015 | 14.68 | 14.81 | 14.53 | 14.69 | 38,069 | +0.03(+0.19%) |
Dec 11, 2015 | 14.72 | 14.92 | 14.63 | 14.66 | 58,083 | -0.32(-2.13%) |
Dec 10, 2015 | 15.23 | 15.23 | 14.85 | 14.98 | 86,307 | -0.07(-0.50%) |
Dec 09, 2015 | 15.00 | 15.09 | 14.78 | 15.06 | 56,974 | +0.09(+0.63%) |
Dec 08, 2015 | 15.15 | 15.19 | 14.82 | 14.96 | 53,874 | -0.21(-1.36%) |
Dec 07, 2015 | 15.01 | 15.26 | 15.01 | 15.17 | 54,477 | +0.08(+0.50%) |
Dec 04, 2015 | 15.18 | 15.23 | 14.84 | 15.09 | 79,242 | -0.08(-0.56%) |
Dec 03, 2015 | 15.19 | 15.74 | 15.01 | 15.18 | 120,761 | +0.01(+0.06%) |
Dec 02, 2015 | 15.14 | 15.25 | 14.98 | 15.17 | 66,594 | -0.07(-0.43%) |