Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.16 | 11.20 | 10.74 | 11.03 | 141,658 | -0.10(-0.87%) |
Feb 26, 2016 | 11.18 | 11.22 | 11.06 | 11.13 | 101,933 | +0.02(+0.20%) |
Feb 25, 2016 | 10.90 | 11.15 | 10.90 | 11.10 | 224,678 | +0.21(+1.93%) |
Feb 24, 2016 | 10.77 | 10.92 | 10.66 | 10.89 | 103,648 | +0.04(+0.34%) |
Feb 23, 2016 | 10.90 | 11.04 | 10.85 | 10.86 | 96,947 | -0.10(-0.89%) |
Feb 22, 2016 | 11.12 | 11.12 | 10.89 | 10.95 | 163,265 | -0.03(-0.27%) |
Feb 19, 2016 | 10.90 | 11.12 | 10.88 | 10.98 | 184,641 | +0.07(+0.69%) |
Feb 18, 2016 | 10.81 | 10.92 | 10.74 | 10.91 | 148,527 | +0.09(+0.83%) |
Feb 17, 2016 | 10.91 | 10.91 | 10.72 | 10.82 | 152,171 | -0.04(-0.41%) |
Feb 16, 2016 | 10.89 | 10.94 | 10.73 | 10.86 | 120,032 | +0.08(+0.76%) |
Feb 12, 2016 | 10.61 | 10.78 | 10.78 | 10.78 | 74,930 | +0.28(+2.71%) |
Feb 11, 2016 | 10.53 | 10.61 | 10.40 | 10.50 | 64,432 | -0.17(-1.61%) |
Feb 10, 2016 | 10.82 | 10.97 | 10.65 | 10.67 | 101,650 | -0.12(-1.11%) |
Feb 09, 2016 | 10.77 | 11.07 | 10.69 | 10.79 | 351,690 | -0.05(-0.48%) |
Feb 08, 2016 | 10.82 | 11.17 | 10.74 | 10.84 | 100,764 | -0.07(-0.62%) |
Feb 05, 2016 | 11.10 | 11.24 | 10.91 | 10.91 | 317,407 | -0.23(-2.08%) |
Feb 04, 2016 | 11.16 | 11.31 | 10.93 | 11.14 | 112,834 | -0.01(-0.07%) |
Feb 03, 2016 | 11.22 | 11.26 | 11.01 | 11.15 | 135,126 | +0.01(+0.07%) |
Feb 02, 2016 | 11.19 | 11.25 | 11.05 | 11.14 | 68,711 | -0.13(-1.19%) |
Feb 01, 2016 | 11.24 | 11.32 | 11.11 | 11.27 | 151,982 | +0.00(+0.00%) |
Jan 29, 2016 | 11.28 | 11.29 | 11.18 | 11.27 | 369,156 | -0.01(-0.07%) |
Jan 28, 2016 | 11.29 | 11.46 | 11.23 | 11.28 | 165,080 | +0.05(+0.46%) |
Jan 27, 2016 | 10.86 | 11.44 | 10.77 | 11.23 | 770,791 | +0.36(+3.29%) |
Jan 26, 2016 | 10.85 | 10.98 | 10.62 | 10.87 | 139,503 | +0.13(+1.25%) |
Jan 25, 2016 | 11.78 | 12.03 | 10.69 | 10.74 | 181,512 | +0.10(+0.91%) |
Jan 22, 2016 | 10.51 | 10.66 | 10.36 | 10.64 | 78,510 | +0.23(+2.22%) |
Jan 21, 2016 | 10.50 | 10.58 | 10.34 | 10.41 | 114,793 | -0.16(-1.48%) |
Jan 20, 2016 | 10.51 | 10.69 | 10.35 | 10.57 | 112,473 | -0.06(-0.56%) |
Jan 19, 2016 | 10.66 | 10.80 | 10.52 | 10.63 | 154,124 | +0.08(+0.78%) |
Jan 15, 2016 | 10.42 | 10.54 | 10.54 | 10.54 | 172,688 | -0.12(-1.12%) |
Jan 14, 2016 | 10.78 | 10.78 | 10.63 | 10.66 | 94,107 | -0.01(-0.14%) |
Jan 13, 2016 | 10.75 | 10.77 | 10.62 | 10.68 | 140,985 | -0.04(-0.42%) |
Jan 12, 2016 | 10.81 | 10.82 | 10.60 | 10.72 | 101,596 | -0.01(-0.14%) |
Jan 11, 2016 | 10.76 | 10.89 | 10.67 | 10.74 | 63,798 | +0.02(+0.21%) |
Jan 08, 2016 | 10.92 | 11.09 | 10.69 | 10.72 | 167,243 | -0.16(-1.44%) |
Jan 07, 2016 | 10.84 | 10.92 | 10.81 | 10.87 | 165,115 | -0.10(-0.95%) |
Jan 06, 2016 | 10.87 | 11.04 | 10.87 | 10.98 | 47,712 | -0.01(-0.07%) |
Jan 05, 2016 | 10.94 | 11.04 | 10.87 | 10.98 | 46,686 | +0.07(+0.68%) |
Jan 04, 2016 | 11.22 | 11.22 | 10.84 | 10.91 | 152,547 | -0.43(-3.81%) |
Dec 31, 2015 | 11.56 | 11.34 | 11.34 | 11.34 | 155,366 | -0.22(-1.87%) |
Dec 30, 2015 | 11.41 | 11.62 | 11.31 | 11.56 | 92,973 | +0.16(+1.37%) |
Dec 29, 2015 | 11.36 | 11.43 | 11.17 | 11.40 | 79,212 | +0.09(+0.79%) |
Dec 28, 2015 | 11.36 | 11.45 | 11.19 | 11.31 | 209,098 | -0.10(-0.85%) |
Dec 24, 2015 | 11.39 | 11.41 | 11.41 | 11.41 | 73,318 | +0.09(+0.79%) |
Dec 23, 2015 | 11.36 | 11.39 | 11.19 | 11.32 | 65,804 | +0.01(+0.07%) |
Dec 22, 2015 | 11.28 | 11.34 | 11.10 | 11.31 | 75,155 | +0.10(+0.93%) |
Dec 21, 2015 | 11.23 | 11.36 | 11.10 | 11.21 | 126,616 | +0.03(+0.27%) |
Dec 18, 2015 | 11.14 | 11.26 | 10.84 | 11.18 | 491,220 | -0.01(-0.07%) |
Dec 17, 2015 | 11.39 | 11.48 | 11.15 | 11.19 | 50,545 | -0.14(-1.25%) |
Dec 16, 2015 | 11.35 | 11.48 | 10.96 | 11.33 | 83,257 | +0.06(+0.53%) |
Dec 15, 2015 | 11.32 | 11.60 | 11.20 | 11.27 | 171,986 | +0.01(+0.13%) |
Dec 14, 2015 | 11.16 | 11.27 | 11.02 | 11.25 | 126,352 | +0.12(+1.07%) |
Dec 11, 2015 | 10.96 | 11.24 | 10.96 | 11.13 | 292,595 | -0.04(-0.33%) |
Dec 10, 2015 | 11.11 | 11.35 | 10.98 | 11.17 | 144,450 | +0.06(+0.54%) |
Dec 09, 2015 | 11.04 | 11.21 | 10.97 | 11.11 | 158,708 | +0.07(+0.68%) |
Dec 08, 2015 | 11.18 | 11.32 | 11.01 | 11.04 | 542,936 | -0.23(-2.05%) |
Dec 07, 2015 | 11.45 | 11.48 | 11.21 | 11.27 | 75,137 | -0.21(-1.82%) |
Dec 04, 2015 | 11.44 | 11.57 | 11.36 | 11.48 | 248,605 | +0.09(+0.79%) |
Dec 03, 2015 | 11.64 | 11.74 | 11.33 | 11.39 | 88,390 | -0.19(-1.61%) |
Dec 02, 2015 | 11.78 | 11.83 | 11.56 | 11.57 | 53,054 | -0.12(-1.02%) |