Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.39 | 10.43 | 10.23 | 10.23 | 934,007 | -0.15(-1.47%) |
Feb 26, 2016 | 10.38 | 10.45 | 10.28 | 10.39 | 554,312 | +0.08(+0.78%) |
Feb 25, 2016 | 10.38 | 10.39 | 10.13 | 10.30 | 1,009,560 | -0.05(-0.52%) |
Feb 24, 2016 | 10.26 | 10.38 | 10.21 | 10.36 | 768,607 | -0.06(-0.60%) |
Feb 23, 2016 | 10.48 | 10.62 | 10.40 | 10.42 | 1,600,842 | -0.12(-1.11%) |
Feb 22, 2016 | 10.53 | 10.60 | 10.44 | 10.54 | 669,422 | +0.14(+1.38%) |
Feb 19, 2016 | 10.27 | 10.48 | 10.16 | 10.39 | 2,156,755 | +0.13(+1.22%) |
Feb 18, 2016 | 10.44 | 10.44 | 10.25 | 10.27 | 1,076,560 | -0.13(-1.29%) |
Feb 17, 2016 | 10.48 | 10.62 | 10.32 | 10.40 | 1,306,455 | +0.05(+0.52%) |
Feb 16, 2016 | 10.28 | 10.46 | 10.15 | 10.35 | 1,381,337 | +0.24(+2.40%) |
Feb 12, 2016 | 9.901 | 10.11 | 10.11 | 10.11 | 2,479,473 | +0.34(+3.49%) |
Feb 11, 2016 | 9.973 | 9.973 | 9.628 | 9.767 | 1,295,599 | -0.22(-2.16%) |
Feb 10, 2016 | 9.973 | 10.23 | 9.964 | 9.982 | 1,591,114 | +0.04(+0.36%) |
Feb 09, 2016 | 9.937 | 10.12 | 9.829 | 9.946 | 2,143,875 | -0.15(-1.51%) |
Feb 08, 2016 | 10.52 | 10.59 | 9.829 | 10.10 | 3,201,325 | -0.59(-5.54%) |
Feb 05, 2016 | 11.09 | 11.46 | 10.32 | 10.69 | 6,128,277 | -0.77(-6.73%) |
Feb 04, 2016 | 11.35 | 11.65 | 11.35 | 11.46 | 2,448,113 | +0.08(+0.71%) |
Feb 03, 2016 | 11.39 | 11.52 | 11.08 | 11.38 | 1,825,492 | +0.11(+0.95%) |
Feb 02, 2016 | 11.64 | 11.64 | 11.21 | 11.27 | 1,001,940 | -0.49(-4.19%) |
Feb 01, 2016 | 11.83 | 11.83 | 11.55 | 11.77 | 948,054 | -0.21(-1.72%) |
Jan 29, 2016 | 11.88 | 12.01 | 11.83 | 11.97 | 799,163 | +0.16(+1.33%) |
Jan 28, 2016 | 11.86 | 11.93 | 11.57 | 11.82 | 665,040 | +0.10(+0.88%) |
Jan 27, 2016 | 11.75 | 11.95 | 11.65 | 11.71 | 743,576 | -0.09(-0.76%) |
Jan 26, 2016 | 11.58 | 11.82 | 11.46 | 11.80 | 862,953 | +0.30(+2.61%) |
Jan 25, 2016 | 11.63 | 11.70 | 11.46 | 11.50 | 913,048 | -0.19(-1.65%) |
Jan 22, 2016 | 11.62 | 11.72 | 11.54 | 11.69 | 1,233,376 | +0.29(+2.51%) |
Jan 21, 2016 | 11.22 | 11.58 | 11.11 | 11.41 | 728,286 | +0.22(+1.92%) |
Jan 20, 2016 | 11.26 | 11.33 | 10.88 | 11.19 | 1,731,791 | -0.22(-1.96%) |
Jan 19, 2016 | 11.63 | 11.63 | 11.20 | 11.42 | 1,187,838 | -0.07(-0.62%) |
Jan 15, 2016 | 11.38 | 11.49 | 11.49 | 11.49 | 1,765,079 | -0.25(-2.14%) |
Jan 14, 2016 | 11.28 | 11.81 | 11.25 | 11.74 | 1,291,965 | +0.50(+4.47%) |
Jan 13, 2016 | 11.55 | 11.61 | 11.17 | 11.24 | 1,004,789 | -0.26(-2.30%) |
Jan 12, 2016 | 11.47 | 11.57 | 11.34 | 11.50 | 928,491 | +0.15(+1.30%) |
Jan 11, 2016 | 11.72 | 11.75 | 11.21 | 11.35 | 1,930,609 | -0.31(-2.69%) |
Jan 08, 2016 | 11.77 | 11.79 | 11.57 | 11.67 | 1,599,630 | +0.00(+0.00%) |
Jan 07, 2016 | 11.62 | 11.77 | 11.57 | 11.67 | 2,035,439 | -0.20(-1.66%) |
Jan 06, 2016 | 11.57 | 11.94 | 11.50 | 11.87 | 2,136,327 | +0.11(+0.92%) |
Jan 05, 2016 | 12.25 | 12.30 | 11.71 | 11.76 | 2,343,777 | -0.50(-4.10%) |
Jan 04, 2016 | 12.30 | 12.31 | 12.15 | 12.26 | 1,561,012 | -0.26(-2.08%) |
Dec 31, 2015 | 12.58 | 12.52 | 12.52 | 12.52 | 629,764 | -0.13(-0.99%) |
Dec 30, 2015 | 12.75 | 12.89 | 12.61 | 12.65 | 647,593 | -0.17(-1.33%) |
Dec 29, 2015 | 12.68 | 12.86 | 12.68 | 12.82 | 718,362 | +0.21(+1.64%) |
Dec 28, 2015 | 12.68 | 12.96 | 12.45 | 12.61 | 545,546 | -0.15(-1.19%) |
Dec 24, 2015 | 12.79 | 12.76 | 12.76 | 12.76 | 507,780 | -0.02(-0.14%) |
Dec 23, 2015 | 12.54 | 12.83 | 12.50 | 12.78 | 1,722,275 | +0.36(+2.89%) |
Dec 22, 2015 | 12.46 | 12.50 | 12.29 | 12.42 | 1,124,077 | +0.02(+0.15%) |
Dec 21, 2015 | 12.30 | 12.42 | 12.16 | 12.40 | 1,729,140 | +0.19(+1.54%) |
Dec 18, 2015 | 12.27 | 12.37 | 12.15 | 12.21 | 2,383,668 | -0.12(-0.95%) |
Dec 17, 2015 | 12.65 | 12.70 | 12.33 | 12.33 | 1,084,161 | -0.30(-2.34%) |
Dec 16, 2015 | 12.46 | 12.71 | 12.40 | 12.63 | 1,115,036 | +0.25(+1.99%) |
Dec 15, 2015 | 12.35 | 12.56 | 12.27 | 12.38 | 976,327 | +0.15(+1.21%) |
Dec 14, 2015 | 12.30 | 12.33 | 12.09 | 12.23 | 1,325,586 | -0.02(-0.15%) |
Dec 11, 2015 | 12.44 | 12.51 | 12.20 | 12.25 | 679,160 | -0.40(-3.19%) |
Dec 10, 2015 | 12.36 | 12.75 | 12.36 | 12.65 | 970,045 | +0.26(+2.10%) |
Dec 09, 2015 | 12.30 | 12.62 | 12.28 | 12.39 | 1,312,617 | +0.03(+0.22%) |
Dec 08, 2015 | 12.55 | 12.58 | 12.34 | 12.37 | 763,943 | -0.34(-2.68%) |
Dec 07, 2015 | 12.79 | 12.83 | 12.65 | 12.71 | 962,210 | -0.13(-0.98%) |
Dec 04, 2015 | 12.63 | 12.85 | 12.52 | 12.83 | 922,971 | +0.24(+1.92%) |
Dec 03, 2015 | 13.10 | 13.17 | 12.40 | 12.59 | 2,123,151 | -0.51(-3.90%) |
Dec 02, 2015 | 13.25 | 13.27 | 13.05 | 13.10 | 815,075 | -0.15(-1.15%) |