Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.63 | 11.88 | 11.58 | 11.68 | 786,115 | +0.02(+0.16%) |
Feb 26, 2016 | 11.62 | 11.80 | 11.56 | 11.66 | 513,175 | +0.08(+0.72%) |
Feb 25, 2016 | 11.58 | 11.83 | 11.40 | 11.58 | 872,052 | +0.01(+0.08%) |
Feb 24, 2016 | 11.60 | 11.71 | 11.15 | 11.57 | 933,788 | -0.35(-2.96%) |
Feb 23, 2016 | 11.88 | 12.13 | 11.82 | 11.92 | 487,633 | +0.03(+0.23%) |
Feb 22, 2016 | 11.88 | 12.10 | 11.88 | 11.89 | 684,771 | +0.10(+0.87%) |
Feb 19, 2016 | 11.89 | 12.01 | 11.63 | 11.79 | 963,901 | -0.12(-1.01%) |
Feb 18, 2016 | 12.00 | 12.10 | 11.87 | 11.91 | 652,390 | -0.04(-0.31%) |
Feb 17, 2016 | 11.97 | 12.10 | 11.62 | 11.95 | 852,466 | +0.06(+0.55%) |
Feb 16, 2016 | 11.73 | 11.89 | 11.64 | 11.88 | 452,050 | +0.35(+3.06%) |
Feb 12, 2016 | 11.53 | 11.53 | 11.53 | 11.53 | 474,155 | +0.15(+1.31%) |
Feb 11, 2016 | 11.23 | 11.48 | 11.15 | 11.38 | 914,871 | -0.02(-0.16%) |
Feb 10, 2016 | 11.44 | 11.64 | 11.31 | 11.40 | 574,045 | +0.02(+0.16%) |
Feb 09, 2016 | 11.37 | 11.57 | 11.28 | 11.38 | 488,752 | -0.18(-1.53%) |
Feb 08, 2016 | 11.45 | 11.62 | 11.23 | 11.56 | 799,196 | -0.04(-0.32%) |
Feb 05, 2016 | 11.88 | 11.96 | 11.43 | 11.60 | 1,286,247 | -0.46(-3.78%) |
Feb 04, 2016 | 12.50 | 12.50 | 11.95 | 12.05 | 897,427 | +0.19(+1.57%) |
Feb 03, 2016 | 11.89 | 11.98 | 11.60 | 11.87 | 677,647 | +0.09(+0.79%) |
Feb 02, 2016 | 11.88 | 11.91 | 11.75 | 11.77 | 442,660 | -0.27(-2.24%) |
Feb 01, 2016 | 12.16 | 12.23 | 11.99 | 12.04 | 624,934 | -0.24(-1.97%) |
Jan 29, 2016 | 11.99 | 12.29 | 11.98 | 12.28 | 1,403,505 | +0.36(+3.04%) |
Jan 28, 2016 | 12.01 | 12.07 | 11.79 | 11.92 | 453,776 | +0.03(+0.23%) |
Jan 27, 2016 | 12.05 | 12.13 | 11.88 | 11.89 | 537,750 | -0.21(-1.76%) |
Jan 26, 2016 | 11.69 | 12.12 | 11.69 | 12.11 | 800,995 | +0.46(+3.99%) |
Jan 25, 2016 | 11.80 | 11.90 | 11.62 | 11.64 | 398,038 | -0.20(-1.73%) |
Jan 22, 2016 | 11.66 | 11.87 | 11.63 | 11.85 | 600,951 | +0.37(+3.24%) |
Jan 21, 2016 | 11.43 | 11.64 | 11.23 | 11.48 | 631,113 | +0.03(+0.24%) |
Jan 20, 2016 | 11.40 | 11.55 | 11.00 | 11.45 | 1,164,626 | -0.15(-1.28%) |
Jan 19, 2016 | 11.83 | 11.90 | 11.49 | 11.60 | 568,140 | -0.10(-0.87%) |
Jan 15, 2016 | 11.57 | 11.70 | 11.70 | 11.70 | 767,408 | -0.20(-1.64%) |
Jan 14, 2016 | 11.43 | 12.00 | 11.37 | 11.89 | 838,454 | +0.48(+4.23%) |
Jan 13, 2016 | 11.75 | 11.87 | 11.37 | 11.41 | 747,947 | -0.34(-2.92%) |
Jan 12, 2016 | 11.84 | 11.93 | 11.60 | 11.75 | 627,654 | +0.00(+0.00%) |
Jan 11, 2016 | 11.95 | 11.95 | 11.62 | 11.75 | 546,105 | -0.07(-0.55%) |
Jan 08, 2016 | 12.06 | 12.16 | 11.80 | 11.82 | 768,097 | -0.16(-1.31%) |
Jan 07, 2016 | 11.80 | 12.12 | 11.72 | 11.98 | 983,092 | -0.06(-0.54%) |
Jan 06, 2016 | 11.91 | 12.13 | 11.90 | 12.04 | 974,735 | -0.10(-0.84%) |
Jan 05, 2016 | 12.05 | 12.23 | 12.01 | 12.14 | 736,535 | +0.09(+0.77%) |
Jan 04, 2016 | 12.27 | 12.29 | 11.99 | 12.05 | 888,274 | -0.38(-3.06%) |
Dec 31, 2015 | 12.52 | 12.43 | 12.43 | 12.43 | 601,521 | -0.17(-1.32%) |
Dec 30, 2015 | 12.73 | 12.78 | 12.60 | 12.60 | 350,620 | -0.13(-1.02%) |
Dec 29, 2015 | 12.74 | 12.77 | 12.57 | 12.73 | 634,151 | +0.06(+0.44%) |
Dec 28, 2015 | 12.69 | 12.76 | 12.48 | 12.67 | 435,658 | -0.05(-0.36%) |
Dec 24, 2015 | 12.78 | 12.72 | 12.72 | 12.72 | 287,914 | -0.04(-0.29%) |
Dec 23, 2015 | 12.74 | 12.82 | 12.68 | 12.76 | 518,835 | +0.07(+0.58%) |
Dec 22, 2015 | 12.46 | 12.79 | 12.36 | 12.68 | 642,698 | +0.27(+2.16%) |
Dec 21, 2015 | 12.51 | 12.59 | 12.29 | 12.41 | 761,326 | +0.00(+0.00%) |
Dec 18, 2015 | 12.31 | 12.53 | 12.27 | 12.41 | 1,946,885 | +0.02(+0.15%) |
Dec 17, 2015 | 12.65 | 12.70 | 12.39 | 12.39 | 454,025 | -0.23(-1.83%) |
Dec 16, 2015 | 12.51 | 12.67 | 12.46 | 12.63 | 608,856 | +0.20(+1.64%) |
Dec 15, 2015 | 12.27 | 12.47 | 12.26 | 12.42 | 643,905 | +0.25(+2.05%) |
Dec 14, 2015 | 12.26 | 12.40 | 12.13 | 12.17 | 605,266 | -0.09(-0.76%) |
Dec 11, 2015 | 12.22 | 12.40 | 12.20 | 12.26 | 660,954 | -0.16(-1.27%) |
Dec 10, 2015 | 12.49 | 12.56 | 12.34 | 12.42 | 605,176 | -0.06(-0.45%) |
Dec 09, 2015 | 12.59 | 12.76 | 12.45 | 12.48 | 668,609 | -0.17(-1.32%) |
Dec 08, 2015 | 12.60 | 12.77 | 12.53 | 12.64 | 648,335 | -0.07(-0.58%) |
Dec 07, 2015 | 12.79 | 12.80 | 12.63 | 12.72 | 431,688 | -0.11(-0.87%) |
Dec 04, 2015 | 12.64 | 12.89 | 12.64 | 12.83 | 644,555 | +0.20(+1.61%) |
Dec 03, 2015 | 12.99 | 13.04 | 12.55 | 12.63 | 1,187,949 | -0.36(-2.78%) |
Dec 02, 2015 | 13.19 | 13.22 | 12.96 | 12.99 | 444,556 | -0.19(-1.41%) |