Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.56 | 12.62 | 12.31 | 12.31 | 4,540,424 | -0.24(-1.91%) |
Feb 26, 2016 | 12.68 | 12.72 | 12.55 | 12.55 | 4,323,377 | -0.17(-1.33%) |
Feb 25, 2016 | 12.56 | 12.72 | 12.46 | 12.72 | 3,289,677 | +0.24(+1.93%) |
Feb 24, 2016 | 12.31 | 12.53 | 12.25 | 12.48 | 2,460,320 | +0.09(+0.71%) |
Feb 23, 2016 | 12.39 | 12.56 | 12.39 | 12.39 | 2,674,610 | -0.08(-0.61%) |
Feb 22, 2016 | 12.42 | 12.55 | 12.38 | 12.47 | 2,072,494 | +0.14(+1.17%) |
Feb 19, 2016 | 12.21 | 12.41 | 12.18 | 12.32 | 1,673,802 | +0.03(+0.23%) |
Feb 18, 2016 | 12.17 | 12.34 | 12.06 | 12.30 | 3,186,073 | +0.14(+1.12%) |
Feb 17, 2016 | 12.00 | 12.29 | 11.96 | 12.16 | 6,058,404 | +0.20(+1.63%) |
Feb 16, 2016 | 11.78 | 11.97 | 11.69 | 11.97 | 2,173,598 | +0.28(+2.39%) |
Feb 12, 2016 | 11.65 | 11.69 | 11.69 | 11.69 | 3,441,328 | +0.13(+1.09%) |
Feb 11, 2016 | 11.67 | 11.67 | 11.42 | 11.56 | 5,440,359 | -0.23(-1.99%) |
Feb 10, 2016 | 11.37 | 11.93 | 11.19 | 11.80 | 3,085,994 | +0.11(+0.98%) |
Feb 09, 2016 | 11.68 | 11.77 | 11.54 | 11.68 | 6,192,112 | -0.13(-1.07%) |
Feb 08, 2016 | 11.88 | 11.93 | 11.53 | 11.81 | 6,446,925 | -0.15(-1.22%) |
Feb 05, 2016 | 11.95 | 12.05 | 11.95 | 11.95 | 5,497,888 | -0.05(-0.42%) |
Feb 04, 2016 | 11.78 | 12.03 | 11.70 | 12.00 | 2,972,088 | +0.20(+1.68%) |
Feb 03, 2016 | 11.70 | 11.88 | 11.63 | 11.80 | 1,667,685 | +0.18(+1.59%) |
Feb 02, 2016 | 11.70 | 11.71 | 11.57 | 11.62 | 3,491,715 | -0.14(-1.19%) |
Feb 01, 2016 | 11.72 | 11.87 | 11.61 | 11.76 | 2,269,696 | -0.07(-0.61%) |
Jan 29, 2016 | 11.62 | 11.83 | 11.58 | 11.83 | 3,119,847 | +0.31(+2.67%) |
Jan 28, 2016 | 11.58 | 11.71 | 11.48 | 11.52 | 2,489,241 | +0.00(+0.00%) |
Jan 27, 2016 | 11.54 | 11.58 | 11.40 | 11.52 | 2,360,827 | -0.07(-0.58%) |
Jan 26, 2016 | 11.30 | 11.61 | 11.29 | 11.59 | 2,503,631 | +0.33(+2.91%) |
Jan 25, 2016 | 11.28 | 11.42 | 11.18 | 11.26 | 1,920,082 | -0.03(-0.27%) |
Jan 22, 2016 | 11.09 | 11.33 | 11.08 | 11.29 | 3,332,793 | +0.31(+2.80%) |
Jan 21, 2016 | 10.96 | 11.19 | 10.86 | 10.99 | 2,978,883 | +0.07(+0.67%) |
Jan 20, 2016 | 11.17 | 11.25 | 10.65 | 10.91 | 2,400,673 | -0.37(-3.30%) |
Jan 19, 2016 | 11.31 | 11.37 | 11.19 | 11.29 | 1,877,319 | +0.07(+0.65%) |
Jan 15, 2016 | 11.10 | 11.21 | 11.21 | 11.21 | 4,330,996 | -0.20(-1.74%) |
Jan 14, 2016 | 11.41 | 11.53 | 11.28 | 11.41 | 2,232,205 | +0.03(+0.27%) |
Jan 13, 2016 | 11.56 | 11.71 | 11.37 | 11.38 | 2,428,024 | -0.18(-1.53%) |
Jan 12, 2016 | 11.84 | 11.84 | 11.47 | 11.56 | 3,233,710 | -0.20(-1.71%) |
Jan 11, 2016 | 11.61 | 11.82 | 11.60 | 11.76 | 2,667,167 | +0.18(+1.52%) |
Jan 08, 2016 | 11.81 | 11.89 | 11.57 | 11.58 | 2,405,917 | -0.20(-1.66%) |
Jan 07, 2016 | 11.95 | 12.01 | 11.78 | 11.78 | 4,131,989 | -0.41(-3.37%) |
Jan 06, 2016 | 12.22 | 12.30 | 12.11 | 12.19 | 2,926,180 | -0.12(-1.00%) |
Jan 05, 2016 | 12.08 | 12.35 | 12.06 | 12.31 | 1,936,441 | +0.23(+1.90%) |
Jan 04, 2016 | 12.06 | 12.08 | 11.92 | 12.08 | 2,842,644 | -0.11(-0.94%) |
Dec 31, 2015 | 12.33 | 12.20 | 12.20 | 12.20 | 2,362,621 | -0.13(-1.09%) |
Dec 30, 2015 | 12.40 | 12.48 | 12.33 | 12.33 | 2,127,585 | -0.08(-0.65%) |
Dec 29, 2015 | 12.36 | 12.48 | 12.35 | 12.41 | 2,480,841 | +0.09(+0.70%) |
Dec 28, 2015 | 12.25 | 12.33 | 12.17 | 12.33 | 1,816,427 | +0.06(+0.48%) |
Dec 24, 2015 | 12.25 | 12.27 | 12.27 | 12.27 | 977,217 | +0.00(+0.00%) |
Dec 23, 2015 | 12.19 | 12.27 | 12.13 | 12.27 | 2,355,719 | +0.12(+0.99%) |
Dec 22, 2015 | 12.02 | 12.23 | 11.98 | 12.15 | 3,522,493 | +0.17(+1.45%) |
Dec 21, 2015 | 12.13 | 12.13 | 11.90 | 11.97 | 2,413,816 | -0.03(-0.23%) |
Dec 18, 2015 | 12.02 | 12.08 | 11.86 | 12.00 | 6,282,385 | -0.07(-0.56%) |
Dec 17, 2015 | 12.16 | 12.16 | 12.00 | 12.07 | 4,031,050 | -0.05(-0.39%) |
Dec 16, 2015 | 11.95 | 12.14 | 11.90 | 12.12 | 2,313,953 | +0.21(+1.79%) |
Dec 15, 2015 | 11.78 | 11.94 | 11.61 | 11.90 | 3,184,134 | +0.18(+1.55%) |
Dec 14, 2015 | 11.62 | 11.74 | 11.54 | 11.72 | 3,418,824 | +0.09(+0.75%) |
Dec 11, 2015 | 11.54 | 11.81 | 11.54 | 11.64 | 3,156,176 | -0.03(-0.24%) |
Dec 10, 2015 | 11.74 | 11.76 | 11.63 | 11.66 | 2,355,397 | -0.04(-0.38%) |
Dec 09, 2015 | 11.75 | 11.87 | 11.59 | 11.71 | 3,703,450 | -0.11(-0.90%) |
Dec 08, 2015 | 11.87 | 11.93 | 11.73 | 11.81 | 5,918,034 | -0.10(-0.80%) |
Dec 07, 2015 | 11.94 | 11.95 | 11.80 | 11.91 | 3,382,437 | -0.03(-0.23%) |
Dec 04, 2015 | 11.87 | 12.06 | 11.83 | 11.94 | 4,472,099 | +0.10(+0.85%) |
Dec 03, 2015 | 12.06 | 12.14 | 11.81 | 11.84 | 3,254,434 | -0.25(-2.04%) |
Dec 02, 2015 | 12.34 | 12.35 | 12.06 | 12.08 | 2,285,884 | -0.30(-2.42%) |