Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.01 | 12.10 | 11.99 | 12.10 | 1,423,050 | +0.16(+1.31%) |
Feb 26, 2016 | 11.97 | 12.00 | 11.82 | 11.94 | 594,130 | -0.08(-0.67%) |
Feb 25, 2016 | 12.00 | 12.12 | 12.00 | 12.03 | 1,987,580 | +0.03(+0.28%) |
Feb 24, 2016 | 12.11 | 12.22 | 11.97 | 11.99 | 1,568,120 | +0.04(+0.35%) |
Feb 23, 2016 | 11.91 | 11.97 | 11.90 | 11.95 | 295,650 | +0.17(+1.42%) |
Feb 22, 2016 | 11.76 | 11.84 | 11.76 | 11.78 | 221,580 | -0.20(-1.71%) |
Feb 19, 2016 | 11.97 | 12.02 | 11.94 | 11.99 | 316,560 | -0.07(-0.61%) |
Feb 18, 2016 | 11.76 | 12.08 | 11.76 | 12.06 | 478,170 | +0.27(+2.27%) |
Feb 17, 2016 | 11.78 | 11.82 | 11.73 | 11.79 | 148,350 | +0.08(+0.73%) |
Feb 16, 2016 | 11.84 | 11.85 | 11.71 | 11.71 | 485,150 | -0.37(-3.06%) |
Feb 12, 2016 | 12.05 | 12.08 | 12.08 | 12.08 | 2,480,000 | -0.07(-0.58%) |
Feb 11, 2016 | 12.10 | 12.29 | 12.02 | 12.15 | 944,140 | +0.47(+4.06%) |
Feb 10, 2016 | 11.63 | 11.68 | 11.57 | 11.67 | 184,030 | +0.09(+0.74%) |
Feb 09, 2016 | 11.68 | 11.70 | 11.59 | 11.59 | 553,320 | -0.03(-0.22%) |
Feb 08, 2016 | 11.59 | 11.71 | 11.57 | 11.61 | 643,500 | +0.16(+1.39%) |
Feb 05, 2016 | 11.21 | 11.46 | 11.18 | 11.46 | 481,990 | +0.18(+1.60%) |
Feb 04, 2016 | 11.26 | 11.29 | 11.22 | 11.28 | 537,760 | +0.13(+1.17%) |
Feb 03, 2016 | 11.00 | 11.19 | 11.00 | 11.14 | 885,770 | +0.12(+1.10%) |
Feb 02, 2016 | 11.02 | 11.02 | 10.96 | 11.02 | 259,630 | -0.00(-0.01%) |
Feb 01, 2016 | 10.96 | 11.03 | 10.96 | 11.03 | 430,540 | +0.12(+1.08%) |
Jan 29, 2016 | 10.87 | 10.91 | 10.85 | 10.91 | 91,690 | +0.04(+0.33%) |
Jan 28, 2016 | 10.87 | 10.90 | 10.86 | 10.87 | 221,040 | -0.12(-1.06%) |
Jan 27, 2016 | 10.90 | 11.02 | 10.89 | 10.99 | 250,500 | +0.04(+0.37%) |
Jan 26, 2016 | 10.84 | 10.97 | 10.84 | 10.95 | 438,550 | +0.13(+1.21%) |
Jan 25, 2016 | 10.79 | 10.82 | 10.78 | 10.82 | 1,430,250 | +0.11(+1.04%) |
Jan 22, 2016 | 10.71 | 10.75 | 10.69 | 10.71 | 150,480 | -0.04(-0.37%) |
Jan 21, 2016 | 10.71 | 10.75 | 10.67 | 10.75 | 122,020 | +0.00(+0.02%) |
Jan 20, 2016 | 10.70 | 10.82 | 10.70 | 10.74 | 235,410 | +0.14(+1.31%) |
Jan 19, 2016 | 10.62 | 10.64 | 10.58 | 10.61 | 223,520 | -0.01(-0.07%) |
Jan 15, 2016 | 10.70 | 10.61 | 10.61 | 10.61 | 196,000 | +0.11(+1.04%) |
Jan 14, 2016 | 10.58 | 10.62 | 10.45 | 10.50 | 112,500 | -0.17(-1.61%) |
Jan 13, 2016 | 10.59 | 10.68 | 10.59 | 10.68 | 249,720 | +0.04(+0.36%) |
Jan 12, 2016 | 10.61 | 10.66 | 10.58 | 10.64 | 103,040 | -0.04(-0.41%) |
Jan 11, 2016 | 10.77 | 10.77 | 10.68 | 10.68 | 177,540 | -0.09(-0.84%) |
Jan 08, 2016 | 10.76 | 10.78 | 10.71 | 10.77 | 230,340 | -0.05(-0.47%) |
Jan 07, 2016 | 10.79 | 10.84 | 10.75 | 10.82 | 704,800 | +0.15(+1.44%) |
Jan 06, 2016 | 10.64 | 10.68 | 10.61 | 10.67 | 305,210 | +0.15(+1.40%) |
Jan 05, 2016 | 10.52 | 10.55 | 10.51 | 10.52 | 150,990 | +0.03(+0.30%) |
Jan 04, 2016 | 10.51 | 10.57 | 10.45 | 10.49 | 313,590 | +0.14(+1.36%) |
Dec 31, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 276,000 | +0.01(+0.07%) |
Dec 30, 2015 | 10.36 | 10.36 | 10.34 | 10.34 | 226,870 | -0.08(-0.73%) |
Dec 29, 2015 | 10.45 | 10.45 | 10.42 | 10.42 | 379,560 | -0.01(-0.07%) |
Dec 28, 2015 | 10.45 | 10.46 | 10.41 | 10.43 | 208,920 | -0.08(-0.74%) |
Dec 24, 2015 | 10.49 | 10.50 | 10.50 | 10.50 | 104,000 | +0.07(+0.67%) |
Dec 23, 2015 | 10.44 | 10.46 | 10.43 | 10.43 | 214,220 | -0.03(-0.26%) |
Dec 22, 2015 | 10.51 | 10.52 | 10.46 | 10.46 | 468,200 | -0.06(-0.54%) |
Dec 21, 2015 | 10.48 | 10.55 | 10.48 | 10.52 | 264,860 | +0.12(+1.15%) |
Dec 18, 2015 | 10.32 | 10.42 | 10.32 | 10.40 | 850,380 | +0.15(+1.44%) |
Dec 17, 2015 | 10.28 | 10.29 | 10.23 | 10.25 | 488,150 | -0.22(-2.13%) |
Dec 16, 2015 | 10.46 | 10.52 | 10.38 | 10.47 | 739,490 | +0.12(+1.19%) |
Dec 15, 2015 | 10.36 | 10.39 | 10.34 | 10.35 | 404,320 | -0.05(-0.47%) |
Dec 14, 2015 | 10.48 | 10.48 | 10.38 | 10.40 | 165,070 | -0.11(-1.08%) |
Dec 11, 2015 | 10.40 | 10.53 | 10.40 | 10.51 | 151,980 | +0.05(+0.53%) |
Dec 10, 2015 | 10.44 | 10.48 | 10.44 | 10.46 | 271,550 | -0.01(-0.09%) |
Dec 09, 2015 | 10.56 | 10.56 | 10.45 | 10.47 | 400,170 | -0.02(-0.19%) |
Dec 08, 2015 | 10.52 | 10.52 | 10.47 | 10.49 | 544,690 | +0.02(+0.16%) |
Dec 07, 2015 | 10.54 | 10.54 | 10.46 | 10.47 | 472,700 | -0.14(-1.28%) |
Dec 04, 2015 | 10.48 | 10.63 | 10.47 | 10.61 | 381,880 | +0.23(+2.20%) |
Dec 03, 2015 | 10.32 | 10.40 | 10.30 | 10.38 | 268,320 | +0.11(+1.05%) |
Dec 02, 2015 | 10.33 | 10.33 | 10.26 | 10.27 | 164,630 | -0.16(-1.58%) |