Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.86 | 11.18 | 10.81 | 11.04 | 3,691,556 | +0.14(+1.24%) |
Feb 26, 2016 | 10.83 | 11.03 | 10.70 | 10.91 | 3,353,845 | +0.16(+1.52%) |
Feb 25, 2016 | 10.48 | 10.75 | 10.41 | 10.75 | 3,323,770 | +0.21(+1.98%) |
Feb 24, 2016 | 10.00 | 10.54 | 9.849 | 10.54 | 3,587,524 | +0.40(+3.93%) |
Feb 23, 2016 | 10.08 | 10.24 | 9.948 | 10.14 | 2,405,846 | +0.03(+0.27%) |
Feb 22, 2016 | 9.840 | 10.14 | 9.822 | 10.11 | 2,831,855 | +0.37(+3.81%) |
Feb 19, 2016 | 9.813 | 9.930 | 9.623 | 9.740 | 1,918,432 | -0.15(-1.56%) |
Feb 18, 2016 | 9.867 | 9.930 | 9.586 | 9.894 | 2,576,855 | +0.01(+0.09%) |
Feb 17, 2016 | 9.776 | 10.04 | 9.767 | 9.885 | 4,771,116 | +0.16(+1.68%) |
Feb 16, 2016 | 9.414 | 9.731 | 9.270 | 9.722 | 3,822,368 | +0.48(+5.19%) |
Feb 12, 2016 | 8.853 | 9.242 | 9.242 | 9.242 | 4,747,743 | +0.57(+6.58%) |
Feb 11, 2016 | 8.835 | 8.962 | 8.455 | 8.672 | 6,943,386 | -0.39(-4.30%) |
Feb 10, 2016 | 8.962 | 9.161 | 8.708 | 9.061 | 5,135,205 | +0.23(+2.56%) |
Feb 09, 2016 | 8.898 | 9.116 | 8.627 | 8.835 | 5,453,474 | -0.24(-2.59%) |
Feb 08, 2016 | 9.251 | 9.297 | 8.880 | 9.070 | 4,184,414 | -0.40(-4.21%) |
Feb 05, 2016 | 9.749 | 9.867 | 9.423 | 9.469 | 3,112,224 | -0.28(-2.88%) |
Feb 04, 2016 | 9.514 | 10.02 | 9.505 | 9.749 | 4,910,045 | +0.24(+2.57%) |
Feb 03, 2016 | 9.604 | 9.624 | 9.061 | 9.505 | 4,407,601 | +0.00(+0.00%) |
Feb 02, 2016 | 9.523 | 9.672 | 9.422 | 9.505 | 4,090,183 | -0.12(-1.27%) |
Feb 01, 2016 | 9.636 | 9.844 | 9.573 | 9.627 | 3,975,459 | -0.18(-1.84%) |
Jan 29, 2016 | 9.546 | 9.808 | 9.456 | 9.808 | 4,610,466 | +0.32(+3.33%) |
Jan 28, 2016 | 9.573 | 9.763 | 9.397 | 9.492 | 5,839,864 | +0.02(+0.19%) |
Jan 27, 2016 | 9.338 | 9.713 | 9.266 | 9.474 | 6,217,591 | +0.07(+0.77%) |
Jan 26, 2016 | 9.148 | 9.433 | 8.986 | 9.401 | 8,568,457 | +0.37(+4.10%) |
Jan 25, 2016 | 9.320 | 9.383 | 8.905 | 9.031 | 7,106,159 | -0.37(-3.94%) |
Jan 22, 2016 | 9.112 | 9.609 | 9.063 | 9.401 | 8,169,702 | +0.46(+5.15%) |
Jan 21, 2016 | 8.841 | 9.212 | 8.796 | 8.941 | 5,045,710 | +0.07(+0.81%) |
Jan 20, 2016 | 8.661 | 9.004 | 8.164 | 8.869 | 8,907,176 | -0.05(-0.51%) |
Jan 19, 2016 | 9.492 | 9.520 | 8.805 | 8.914 | 6,395,844 | -0.43(-4.64%) |
Jan 15, 2016 | 9.121 | 9.347 | 9.347 | 9.347 | 6,610,840 | -0.10(-1.05%) |
Jan 14, 2016 | 9.257 | 9.537 | 9.112 | 9.447 | 5,785,677 | +0.24(+2.65%) |
Jan 13, 2016 | 9.483 | 9.770 | 9.135 | 9.203 | 6,128,694 | -0.28(-2.95%) |
Jan 12, 2016 | 9.501 | 9.546 | 9.031 | 9.483 | 7,759,163 | +0.06(+0.67%) |
Jan 11, 2016 | 9.103 | 9.419 | 8.986 | 9.419 | 8,347,974 | +0.32(+3.47%) |
Jan 08, 2016 | 9.257 | 9.275 | 8.823 | 9.103 | 14,873,382 | +0.03(+0.30%) |
Jan 07, 2016 | 9.708 | 10.32 | 9.076 | 9.076 | 22,931,708 | -1.57(-14.76%) |
Jan 06, 2016 | 10.88 | 11.01 | 10.41 | 10.65 | 7,566,588 | -0.41(-3.68%) |
Jan 05, 2016 | 10.87 | 11.07 | 10.80 | 11.05 | 7,022,106 | +0.18(+1.66%) |
Jan 04, 2016 | 11.08 | 11.12 | 10.70 | 10.87 | 6,661,303 | -0.26(-2.35%) |
Dec 31, 2015 | 11.21 | 11.14 | 11.14 | 11.14 | 2,675,096 | -0.14(-1.28%) |
Dec 30, 2015 | 11.41 | 11.48 | 11.23 | 11.28 | 1,976,497 | -0.14(-1.26%) |
Dec 29, 2015 | 11.46 | 11.55 | 11.23 | 11.42 | 1,849,003 | +0.07(+0.64%) |
Dec 28, 2015 | 11.40 | 11.50 | 11.19 | 11.35 | 1,867,726 | -0.15(-1.33%) |
Dec 24, 2015 | 11.41 | 11.51 | 11.51 | 11.51 | 1,204,839 | +0.09(+0.79%) |
Dec 23, 2015 | 11.28 | 11.43 | 11.23 | 11.42 | 1,688,965 | +0.22(+1.94%) |
Dec 22, 2015 | 11.08 | 11.28 | 10.90 | 11.20 | 2,794,243 | +0.14(+1.22%) |
Dec 21, 2015 | 11.04 | 11.27 | 10.95 | 11.06 | 3,037,158 | +0.10(+0.91%) |
Dec 18, 2015 | 11.18 | 11.19 | 10.89 | 10.96 | 5,364,252 | -0.19(-1.70%) |
Dec 17, 2015 | 11.67 | 11.70 | 11.14 | 11.15 | 3,472,202 | -0.44(-3.82%) |
Dec 16, 2015 | 11.29 | 11.65 | 11.27 | 11.60 | 3,369,241 | +0.38(+3.38%) |
Dec 15, 2015 | 11.04 | 11.40 | 11.02 | 11.22 | 4,048,252 | +0.03(+0.24%) |
Dec 14, 2015 | 11.54 | 11.62 | 11.12 | 11.19 | 3,409,399 | -0.37(-3.20%) |
Dec 11, 2015 | 11.58 | 11.74 | 11.47 | 11.56 | 3,777,807 | -0.17(-1.46%) |
Dec 10, 2015 | 11.67 | 11.82 | 11.56 | 11.73 | 2,564,706 | +0.13(+1.09%) |
Dec 09, 2015 | 11.81 | 11.95 | 11.54 | 11.60 | 3,628,648 | -0.27(-2.28%) |
Dec 08, 2015 | 12.10 | 12.21 | 11.83 | 11.88 | 3,853,296 | -0.42(-3.45%) |
Dec 07, 2015 | 12.39 | 12.41 | 12.18 | 12.30 | 2,271,749 | -0.14(-1.16%) |
Dec 04, 2015 | 12.33 | 12.57 | 12.23 | 12.44 | 2,618,388 | +0.14(+1.17%) |
Dec 03, 2015 | 12.63 | 12.72 | 12.23 | 12.30 | 3,385,468 | -0.33(-2.57%) |
Dec 02, 2015 | 13.00 | 13.06 | 12.48 | 12.63 | 3,370,634 | -0.40(-3.05%) |