Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.75 | 11.24 | 10.43 | 11.14 | 86,774 | +0.59(+5.56%) |
Feb 26, 2016 | 10.63 | 10.72 | 10.51 | 10.55 | 139,511 | +0.10(+1.00%) |
Feb 25, 2016 | 10.52 | 10.76 | 10.17 | 10.45 | 135,419 | -0.08(-0.76%) |
Feb 24, 2016 | 10.12 | 10.89 | 9.847 | 10.53 | 128,434 | +0.24(+2.34%) |
Feb 23, 2016 | 10.30 | 10.43 | 9.879 | 10.29 | 128,294 | -0.11(-1.08%) |
Feb 22, 2016 | 10.40 | 10.51 | 9.919 | 10.40 | 260,970 | +0.28(+2.78%) |
Feb 19, 2016 | 10.40 | 10.40 | 9.719 | 10.12 | 118,650 | -0.22(-2.17%) |
Feb 18, 2016 | 10.31 | 10.83 | 10.15 | 10.35 | 245,248 | -0.05(-0.46%) |
Feb 17, 2016 | 10.60 | 10.86 | 10.23 | 10.39 | 193,134 | -0.04(-0.38%) |
Feb 16, 2016 | 10.61 | 10.96 | 10.34 | 10.43 | 226,584 | +0.06(+0.54%) |
Feb 12, 2016 | 9.976 | 10.38 | 10.38 | 10.38 | 193,603 | +0.38(+3.78%) |
Feb 11, 2016 | 10.75 | 10.96 | 9.678 | 10.000 | 543,768 | -0.86(-7.91%) |
Feb 10, 2016 | 12.76 | 12.76 | 10.69 | 10.86 | 426,480 | -1.05(-8.83%) |
Feb 09, 2016 | 13.00 | 13.19 | 11.56 | 11.91 | 280,626 | -1.09(-8.36%) |
Feb 08, 2016 | 13.20 | 13.43 | 12.82 | 13.00 | 225,420 | -0.32(-2.43%) |
Feb 05, 2016 | 13.59 | 13.86 | 13.16 | 13.32 | 217,389 | -0.34(-2.49%) |
Feb 04, 2016 | 13.65 | 14.03 | 13.20 | 13.66 | 321,194 | +0.11(+0.84%) |
Feb 03, 2016 | 13.28 | 13.59 | 12.70 | 13.55 | 393,853 | +0.50(+3.81%) |
Feb 02, 2016 | 12.87 | 13.34 | 12.76 | 13.05 | 358,627 | -0.05(-0.40%) |
Feb 01, 2016 | 13.20 | 13.47 | 12.49 | 13.10 | 214,979 | -0.27(-2.03%) |
Jan 29, 2016 | 13.22 | 13.50 | 13.10 | 13.37 | 222,269 | +0.32(+2.48%) |
Jan 28, 2016 | 13.28 | 13.28 | 12.58 | 13.05 | 232,232 | +0.40(+3.16%) |
Jan 27, 2016 | 12.26 | 12.99 | 11.79 | 12.65 | 428,409 | +0.01(+0.12%) |
Jan 26, 2016 | 10.97 | 12.94 | 10.67 | 12.64 | 273,699 | +2.19(+20.94%) |
Jan 25, 2016 | 11.14 | 11.26 | 10.15 | 10.45 | 211,947 | -0.49(-4.48%) |
Jan 22, 2016 | 11.25 | 11.65 | 10.89 | 10.94 | 570,889 | +0.23(+2.11%) |
Jan 21, 2016 | 10.41 | 11.81 | 10.41 | 10.71 | 350,324 | +0.33(+3.20%) |
Jan 20, 2016 | 10.39 | 10.83 | 9.377 | 10.38 | 421,448 | -0.13(-1.22%) |
Jan 19, 2016 | 11.32 | 11.40 | 10.41 | 10.51 | 304,321 | -0.78(-6.89%) |
Jan 15, 2016 | 11.99 | 11.29 | 11.29 | 11.29 | 553,187 | -1.12(-9.00%) |
Jan 14, 2016 | 12.25 | 12.53 | 11.32 | 12.40 | 474,541 | +0.19(+1.54%) |
Jan 13, 2016 | 12.64 | 13.95 | 12.08 | 12.21 | 235,695 | -0.48(-3.80%) |
Jan 12, 2016 | 13.96 | 14.50 | 12.48 | 12.70 | 376,294 | -1.22(-8.78%) |
Jan 11, 2016 | 14.77 | 15.06 | 13.92 | 13.92 | 248,271 | -0.91(-6.15%) |
Jan 08, 2016 | 14.88 | 15.39 | 14.66 | 14.83 | 92,501 | +0.20(+1.34%) |
Jan 07, 2016 | 14.71 | 15.19 | 14.42 | 14.63 | 200,381 | -0.23(-1.52%) |
Jan 06, 2016 | 15.03 | 15.73 | 14.85 | 14.86 | 177,495 | -0.48(-3.10%) |
Jan 05, 2016 | 15.71 | 15.88 | 15.22 | 15.34 | 102,174 | -0.27(-1.74%) |
Jan 04, 2016 | 14.97 | 15.83 | 14.76 | 15.61 | 152,542 | +0.38(+2.53%) |
Dec 31, 2015 | 14.31 | 15.22 | 15.22 | 15.22 | 148,073 | +0.95(+6.66%) |
Dec 30, 2015 | 15.32 | 15.83 | 14.27 | 14.27 | 171,100 | -1.21(-7.80%) |
Dec 29, 2015 | 16.31 | 16.66 | 15.22 | 15.48 | 224,644 | -0.77(-4.74%) |
Dec 28, 2015 | 15.91 | 16.72 | 15.12 | 16.25 | 324,130 | +0.41(+2.57%) |
Dec 24, 2015 | 15.50 | 15.84 | 15.84 | 15.84 | 265,392 | +0.26(+1.65%) |
Dec 23, 2015 | 14.92 | 15.63 | 13.97 | 15.59 | 239,392 | +0.81(+5.52%) |
Dec 22, 2015 | 12.98 | 14.79 | 12.76 | 14.77 | 271,926 | +1.77(+13.57%) |
Dec 21, 2015 | 12.57 | 13.10 | 12.18 | 13.01 | 391,685 | +0.56(+4.48%) |
Dec 18, 2015 | 12.39 | 13.25 | 11.85 | 12.45 | 487,023 | +0.02(+0.18%) |
Dec 17, 2015 | 14.35 | 14.89 | 12.20 | 12.42 | 380,480 | -1.67(-11.83%) |
Dec 16, 2015 | 13.59 | 14.16 | 13.58 | 14.09 | 243,256 | +0.50(+3.66%) |
Dec 15, 2015 | 13.80 | 14.13 | 13.47 | 13.59 | 171,690 | -0.24(-1.74%) |
Dec 14, 2015 | 14.81 | 14.81 | 13.80 | 13.83 | 241,755 | -1.04(-7.00%) |
Dec 11, 2015 | 15.14 | 15.16 | 14.61 | 14.88 | 146,087 | -0.54(-3.52%) |
Dec 10, 2015 | 15.79 | 16.26 | 15.23 | 15.42 | 114,288 | -0.35(-2.25%) |
Dec 09, 2015 | 15.09 | 15.92 | 14.82 | 15.77 | 179,546 | +0.47(+3.06%) |
Dec 08, 2015 | 14.77 | 15.51 | 14.24 | 15.31 | 157,092 | +0.24(+1.60%) |
Dec 07, 2015 | 16.71 | 16.72 | 14.86 | 15.06 | 359,179 | -1.83(-10.81%) |
Dec 04, 2015 | 16.97 | 17.30 | 16.73 | 16.89 | 130,901 | -0.08(-0.49%) |
Dec 03, 2015 | 17.76 | 17.76 | 16.86 | 16.97 | 101,591 | -0.66(-3.76%) |
Dec 02, 2015 | 17.83 | 18.08 | 17.54 | 17.64 | 64,787 | -0.29(-1.60%) |