Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.80 | 11.08 | 10.77 | 10.86 | 1,669,825 | +0.04(+0.37%) |
Feb 26, 2016 | 10.32 | 10.83 | 10.22 | 10.82 | 2,086,256 | +0.63(+6.18%) |
Feb 25, 2016 | 10.53 | 10.57 | 10.02 | 10.19 | 3,720,902 | -1.18(-10.38%) |
Feb 24, 2016 | 11.06 | 11.38 | 10.82 | 11.37 | 1,381,748 | +0.21(+1.88%) |
Feb 23, 2016 | 11.20 | 11.36 | 11.12 | 11.16 | 1,095,057 | -0.05(-0.45%) |
Feb 22, 2016 | 11.11 | 11.25 | 11.07 | 11.21 | 1,735,893 | +0.18(+1.63%) |
Feb 19, 2016 | 10.67 | 11.04 | 10.51 | 11.03 | 1,524,828 | +0.33(+3.08%) |
Feb 18, 2016 | 10.45 | 10.73 | 10.37 | 10.70 | 2,581,946 | +0.24(+2.29%) |
Feb 17, 2016 | 10.20 | 10.49 | 10.10 | 10.46 | 2,358,344 | +0.38(+3.77%) |
Feb 16, 2016 | 9.990 | 10.16 | 9.830 | 10.08 | 2,029,983 | +0.21(+2.13%) |
Feb 12, 2016 | 9.750 | 9.870 | 9.870 | 9.870 | 1,358,500 | +0.20(+2.07%) |
Feb 11, 2016 | 9.610 | 9.770 | 9.420 | 9.670 | 1,396,418 | -0.13(-1.33%) |
Feb 10, 2016 | 9.970 | 10.06 | 9.800 | 9.800 | 1,013,701 | -0.08(-0.81%) |
Feb 09, 2016 | 9.600 | 10.02 | 9.580 | 9.880 | 4,084,171 | +0.27(+2.81%) |
Feb 08, 2016 | 9.980 | 9.980 | 9.490 | 9.610 | 1,499,062 | -0.50(-4.95%) |
Feb 05, 2016 | 10.76 | 10.79 | 10.09 | 10.11 | 1,954,680 | -0.71(-6.56%) |
Feb 04, 2016 | 10.48 | 10.84 | 10.44 | 10.82 | 1,825,307 | +0.32(+3.05%) |
Feb 03, 2016 | 10.91 | 10.91 | 10.28 | 10.50 | 3,473,217 | -0.30(-2.78%) |
Feb 02, 2016 | 10.95 | 10.99 | 10.68 | 10.80 | 1,443,718 | -0.29(-2.61%) |
Feb 01, 2016 | 11.30 | 11.30 | 11.02 | 11.09 | 2,191,703 | -0.25(-2.20%) |
Jan 29, 2016 | 11.06 | 11.41 | 11.01 | 11.34 | 1,619,326 | +0.29(+2.62%) |
Jan 28, 2016 | 11.19 | 11.33 | 10.89 | 11.05 | 1,253,367 | +0.02(+0.18%) |
Jan 27, 2016 | 11.56 | 11.59 | 10.99 | 11.03 | 1,766,715 | -0.55(-4.75%) |
Jan 26, 2016 | 11.35 | 11.75 | 11.25 | 11.58 | 1,848,935 | +0.28(+2.48%) |
Jan 25, 2016 | 11.22 | 11.35 | 11.12 | 11.30 | 2,853,856 | +0.05(+0.44%) |
Jan 22, 2016 | 11.24 | 11.44 | 11.11 | 11.25 | 1,816,181 | +0.20(+1.81%) |
Jan 21, 2016 | 11.13 | 11.47 | 10.90 | 11.05 | 2,065,771 | -0.07(-0.63%) |
Jan 20, 2016 | 10.85 | 11.17 | 10.26 | 11.12 | 3,214,850 | +0.07(+0.63%) |
Jan 19, 2016 | 11.53 | 11.58 | 10.96 | 11.05 | 6,808,748 | -0.34(-2.99%) |
Jan 15, 2016 | 10.93 | 11.39 | 11.39 | 11.39 | 2,399,100 | +0.12(+1.06%) |
Jan 14, 2016 | 11.34 | 11.43 | 10.96 | 11.27 | 1,318,324 | -0.03(-0.27%) |
Jan 13, 2016 | 11.93 | 11.95 | 11.21 | 11.30 | 1,836,256 | -0.63(-5.28%) |
Jan 12, 2016 | 12.12 | 12.12 | 11.69 | 11.93 | 1,882,955 | -0.05(-0.42%) |
Jan 11, 2016 | 11.81 | 12.01 | 11.77 | 11.98 | 3,589,343 | +0.16(+1.35%) |
Jan 08, 2016 | 12.13 | 12.23 | 11.80 | 11.82 | 1,539,690 | -0.22(-1.83%) |
Jan 07, 2016 | 12.45 | 12.45 | 12.03 | 12.04 | 1,314,114 | -0.64(-5.05%) |
Jan 06, 2016 | 13.12 | 13.18 | 12.50 | 12.68 | 1,342,363 | -0.72(-5.37%) |
Jan 05, 2016 | 13.41 | 13.50 | 13.35 | 13.40 | 709,510 | +0.00(+0.00%) |
Jan 04, 2016 | 13.39 | 13.47 | 13.17 | 13.40 | 891,154 | -0.21(-1.54%) |
Dec 31, 2015 | 13.79 | 13.61 | 13.61 | 13.61 | 744,400 | -0.24(-1.73%) |
Dec 30, 2015 | 13.92 | 13.98 | 13.81 | 13.85 | 429,153 | -0.10(-0.72%) |
Dec 29, 2015 | 14.03 | 14.05 | 13.79 | 13.95 | 565,050 | +0.02(+0.14%) |
Dec 28, 2015 | 14.20 | 14.22 | 13.93 | 13.93 | 510,556 | -0.31(-2.18%) |
Dec 24, 2015 | 14.13 | 14.24 | 14.24 | 14.24 | 376,100 | +0.10(+0.71%) |
Dec 23, 2015 | 13.90 | 14.18 | 13.82 | 14.14 | 1,055,348 | +0.31(+2.24%) |
Dec 22, 2015 | 13.78 | 13.96 | 13.73 | 13.83 | 1,358,092 | +0.09(+0.66%) |
Dec 21, 2015 | 13.83 | 13.93 | 13.68 | 13.74 | 2,014,562 | -0.03(-0.22%) |
Dec 18, 2015 | 14.25 | 14.36 | 13.70 | 13.77 | 2,081,784 | -0.56(-3.91%) |
Dec 17, 2015 | 14.62 | 14.85 | 14.28 | 14.33 | 1,560,476 | -0.22(-1.51%) |
Dec 16, 2015 | 14.44 | 14.59 | 14.12 | 14.55 | 1,369,813 | +0.23(+1.61%) |
Dec 15, 2015 | 14.40 | 14.60 | 14.28 | 14.32 | 1,491,409 | +0.07(+0.49%) |
Dec 14, 2015 | 14.13 | 14.30 | 13.97 | 14.25 | 2,463,967 | +0.10(+0.71%) |
Dec 11, 2015 | 14.30 | 14.39 | 13.98 | 14.15 | 1,379,537 | -0.38(-2.62%) |
Dec 10, 2015 | 14.33 | 14.64 | 14.30 | 14.53 | 1,775,705 | +0.18(+1.25%) |
Dec 09, 2015 | 13.96 | 14.37 | 13.83 | 14.35 | 2,088,319 | +0.39(+2.79%) |
Dec 08, 2015 | 14.06 | 14.14 | 13.92 | 13.96 | 1,249,971 | -0.26(-1.83%) |
Dec 07, 2015 | 14.53 | 14.58 | 14.12 | 14.22 | 992,864 | -0.31(-2.13%) |
Dec 04, 2015 | 14.79 | 14.88 | 14.47 | 14.53 | 1,316,353 | -0.25(-1.69%) |
Dec 03, 2015 | 15.05 | 15.14 | 14.63 | 14.78 | 2,360,810 | -0.22(-1.47%) |
Dec 02, 2015 | 15.09 | 15.21 | 14.88 | 15.00 | 2,616,518 | -0.11(-0.73%) |