Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.89 | 12.59 | 11.89 | 12.00 | 472,249 | -0.09(-0.76%) |
Feb 26, 2016 | 11.35 | 12.44 | 11.35 | 12.09 | 550,997 | +0.97(+8.74%) |
Feb 25, 2016 | 10.53 | 11.30 | 10.38 | 11.12 | 264,049 | +0.17(+1.53%) |
Feb 24, 2016 | 10.48 | 11.06 | 10.18 | 10.95 | 326,806 | +0.18(+1.71%) |
Feb 23, 2016 | 10.87 | 11.01 | 10.52 | 10.77 | 238,352 | -0.26(-2.40%) |
Feb 22, 2016 | 10.77 | 11.26 | 10.77 | 11.03 | 1,005,437 | +0.50(+4.72%) |
Feb 19, 2016 | 10.38 | 10.69 | 10.14 | 10.54 | 292,621 | -0.04(-0.41%) |
Feb 18, 2016 | 11.07 | 11.15 | 10.41 | 10.58 | 422,911 | -0.41(-3.73%) |
Feb 17, 2016 | 10.87 | 11.10 | 10.74 | 10.99 | 1,158,940 | +0.30(+2.78%) |
Feb 16, 2016 | 10.57 | 10.95 | 10.34 | 10.69 | 410,889 | +0.30(+2.91%) |
Feb 12, 2016 | 10.54 | 10.39 | 10.39 | 10.39 | 439,435 | +0.08(+0.73%) |
Feb 11, 2016 | 11.31 | 11.61 | 10.26 | 10.31 | 990,030 | -1.31(-11.29%) |
Feb 10, 2016 | 10.99 | 11.86 | 10.68 | 11.63 | 1,010,511 | +0.50(+4.46%) |
Feb 09, 2016 | 11.07 | 11.27 | 10.33 | 11.13 | 752,441 | +0.10(+0.93%) |
Feb 08, 2016 | 10.55 | 11.32 | 9.931 | 11.03 | 558,606 | -0.02(-0.15%) |
Feb 05, 2016 | 11.10 | 11.41 | 10.96 | 11.04 | 448,583 | -0.18(-1.64%) |
Feb 04, 2016 | 10.63 | 11.31 | 10.63 | 11.23 | 219,182 | +0.69(+6.51%) |
Feb 03, 2016 | 10.74 | 10.89 | 10.14 | 10.54 | 253,233 | +0.00(+0.00%) |
Feb 02, 2016 | 10.79 | 10.88 | 10.50 | 10.54 | 341,222 | -0.48(-4.36%) |
Feb 01, 2016 | 10.54 | 11.30 | 10.29 | 11.02 | 321,178 | +0.30(+2.77%) |
Jan 29, 2016 | 10.90 | 11.31 | 10.64 | 10.72 | 343,096 | -0.03(-0.25%) |
Jan 28, 2016 | 11.06 | 11.25 | 10.57 | 10.75 | 162,307 | +0.06(+0.61%) |
Jan 27, 2016 | 10.56 | 10.74 | 10.31 | 10.69 | 123,978 | -0.02(-0.20%) |
Jan 26, 2016 | 10.74 | 10.80 | 10.04 | 10.71 | 415,617 | +0.12(+1.12%) |
Jan 25, 2016 | 10.54 | 11.30 | 10.48 | 10.59 | 661,600 | -0.22(-2.00%) |
Jan 22, 2016 | 9.801 | 10.85 | 9.763 | 10.81 | 563,476 | +1.41(+15.00%) |
Jan 21, 2016 | 9.439 | 9.871 | 9.218 | 9.396 | 978,192 | -0.04(-0.46%) |
Jan 20, 2016 | 9.861 | 9.861 | 9.180 | 9.439 | 1,176,574 | -0.63(-6.27%) |
Jan 19, 2016 | 11.01 | 11.07 | 9.650 | 10.07 | 734,797 | -0.96(-8.67%) |
Jan 15, 2016 | 10.84 | 11.03 | 11.03 | 11.03 | 309,808 | -0.25(-2.25%) |
Jan 14, 2016 | 10.97 | 11.36 | 10.52 | 11.28 | 612,279 | +0.44(+4.09%) |
Jan 13, 2016 | 10.64 | 11.21 | 10.35 | 10.84 | 818,254 | +0.31(+2.98%) |
Jan 12, 2016 | 10.42 | 10.69 | 9.839 | 10.52 | 472,597 | +0.19(+1.88%) |
Jan 11, 2016 | 10.99 | 10.99 | 10.31 | 10.33 | 805,145 | -0.75(-6.77%) |
Jan 08, 2016 | 10.83 | 11.08 | 10.55 | 11.08 | 385,412 | +0.39(+3.64%) |
Jan 07, 2016 | 11.12 | 11.28 | 10.62 | 10.69 | 347,903 | -0.68(-5.94%) |
Jan 06, 2016 | 11.70 | 11.83 | 11.35 | 11.37 | 546,069 | -0.57(-4.75%) |
Jan 05, 2016 | 11.82 | 11.96 | 11.10 | 11.93 | 381,612 | +0.09(+0.73%) |
Jan 04, 2016 | 12.31 | 12.45 | 11.73 | 11.85 | 476,717 | -0.48(-3.86%) |
Dec 31, 2015 | 11.28 | 12.32 | 12.32 | 12.32 | 572,765 | +0.90(+7.90%) |
Dec 30, 2015 | 11.49 | 11.79 | 10.94 | 11.42 | 505,285 | -0.19(-1.63%) |
Dec 29, 2015 | 11.90 | 12.07 | 11.22 | 11.61 | 1,210,931 | -0.23(-1.92%) |
Dec 28, 2015 | 11.93 | 12.07 | 11.53 | 11.84 | 922,426 | -0.13(-1.08%) |
Dec 24, 2015 | 12.19 | 11.97 | 11.97 | 11.97 | 274,994 | -0.25(-2.03%) |
Dec 23, 2015 | 12.09 | 12.91 | 11.85 | 12.22 | 1,501,058 | +0.47(+4.00%) |
Dec 22, 2015 | 10.64 | 11.86 | 10.48 | 11.75 | 1,558,044 | +1.05(+9.85%) |
Dec 21, 2015 | 10.63 | 11.11 | 10.28 | 10.69 | 1,544,252 | +0.03(+0.25%) |
Dec 18, 2015 | 10.43 | 10.77 | 10.18 | 10.67 | 2,820,271 | +0.29(+2.76%) |
Dec 17, 2015 | 10.41 | 10.54 | 9.801 | 10.38 | 1,526,560 | -0.13(-1.28%) |
Dec 16, 2015 | 10.16 | 11.93 | 10.16 | 10.51 | 2,004,036 | +0.31(+3.07%) |
Dec 15, 2015 | 10.45 | 10.66 | 10.05 | 10.20 | 1,575,355 | +0.02(+0.16%) |
Dec 14, 2015 | 11.26 | 11.52 | 10.15 | 10.18 | 1,902,874 | -1.10(-9.72%) |
Dec 11, 2015 | 11.78 | 11.97 | 11.22 | 11.28 | 1,335,056 | -0.69(-5.73%) |
Dec 10, 2015 | 12.06 | 12.55 | 11.90 | 11.97 | 1,460,026 | -0.21(-1.73%) |
Dec 09, 2015 | 11.41 | 12.94 | 11.41 | 12.18 | 1,991,877 | +0.82(+7.18%) |
Dec 08, 2015 | 10.81 | 11.97 | 10.63 | 11.36 | 1,627,476 | +0.35(+3.19%) |
Dec 07, 2015 | 11.04 | 11.15 | 10.20 | 11.01 | 1,711,963 | -0.16(-1.40%) |
Dec 04, 2015 | 11.21 | 11.60 | 11.04 | 11.17 | 1,746,422 | -0.11(-1.01%) |
Dec 03, 2015 | 11.62 | 11.74 | 10.95 | 11.28 | 1,762,234 | -0.25(-2.20%) |
Dec 02, 2015 | 11.99 | 12.27 | 11.12 | 11.53 | 1,770,943 | -0.56(-4.60%) |