Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.53 | 11.64 | 11.51 | 11.54 | 357,219 | -0.05(-0.43%) |
Feb 26, 2016 | 11.71 | 11.71 | 11.59 | 11.59 | 221,534 | +0.15(+1.31%) |
Feb 25, 2016 | 11.32 | 11.46 | 11.28 | 11.44 | 310,993 | -0.02(-0.17%) |
Feb 24, 2016 | 11.34 | 11.52 | 11.23 | 11.46 | 250,807 | -0.08(-0.69%) |
Feb 23, 2016 | 11.64 | 11.73 | 11.52 | 11.54 | 264,235 | -0.17(-1.45%) |
Feb 22, 2016 | 11.63 | 11.73 | 11.62 | 11.71 | 514,101 | +0.33(+2.90%) |
Feb 19, 2016 | 11.16 | 11.45 | 11.16 | 11.38 | 641,626 | +0.29(+2.61%) |
Feb 18, 2016 | 11.22 | 11.22 | 11.06 | 11.09 | 232,529 | +0.04(+0.36%) |
Feb 17, 2016 | 11.00 | 11.12 | 10.99 | 11.05 | 319,682 | +0.20(+1.84%) |
Feb 16, 2016 | 10.77 | 10.86 | 10.75 | 10.85 | 233,231 | +0.31(+2.94%) |
Feb 12, 2016 | 10.42 | 10.54 | 10.54 | 10.54 | 343,500 | +0.08(+0.76%) |
Feb 11, 2016 | 10.43 | 10.52 | 10.34 | 10.46 | 482,461 | -0.07(-0.66%) |
Feb 10, 2016 | 10.52 | 10.74 | 10.51 | 10.53 | 367,958 | +0.09(+0.86%) |
Feb 09, 2016 | 10.44 | 10.57 | 10.37 | 10.44 | 378,479 | -0.14(-1.32%) |
Feb 08, 2016 | 10.69 | 10.69 | 10.49 | 10.58 | 363,977 | -0.27(-2.49%) |
Feb 05, 2016 | 10.96 | 10.96 | 10.80 | 10.85 | 807,495 | -0.07(-0.64%) |
Feb 04, 2016 | 11.05 | 11.08 | 10.88 | 10.92 | 1,582,224 | +0.07(+0.65%) |
Feb 03, 2016 | 10.82 | 10.89 | 10.66 | 10.85 | 794,875 | +0.15(+1.40%) |
Feb 02, 2016 | 10.88 | 10.89 | 10.70 | 10.70 | 472,641 | -0.27(-2.46%) |
Feb 01, 2016 | 10.95 | 11.00 | 10.88 | 10.97 | 297,662 | -0.12(-1.08%) |
Jan 29, 2016 | 11.00 | 11.10 | 10.94 | 11.09 | 346,563 | +0.31(+2.88%) |
Jan 28, 2016 | 10.89 | 10.90 | 10.73 | 10.78 | 234,634 | +0.08(+0.75%) |
Jan 27, 2016 | 10.70 | 10.84 | 10.64 | 10.70 | 391,202 | -0.03(-0.28%) |
Jan 26, 2016 | 10.59 | 10.79 | 10.59 | 10.73 | 469,771 | +0.17(+1.61%) |
Jan 25, 2016 | 10.63 | 10.70 | 10.55 | 10.56 | 381,685 | -0.13(-1.22%) |
Jan 22, 2016 | 10.64 | 10.70 | 10.59 | 10.69 | 401,767 | +0.25(+2.39%) |
Jan 21, 2016 | 10.32 | 10.56 | 10.27 | 10.44 | 532,440 | +0.06(+0.58%) |
Jan 20, 2016 | 10.36 | 10.44 | 10.12 | 10.38 | 710,982 | -0.53(-4.86%) |
Jan 19, 2016 | 11.06 | 11.08 | 10.85 | 10.91 | 394,714 | +0.18(+1.68%) |
Jan 15, 2016 | 10.71 | 10.73 | 10.73 | 10.73 | 425,200 | -0.42(-3.77%) |
Jan 14, 2016 | 11.03 | 11.18 | 10.90 | 11.15 | 419,606 | +0.17(+1.55%) |
Jan 13, 2016 | 11.13 | 11.24 | 10.94 | 10.98 | 430,670 | +0.11(+1.01%) |
Jan 12, 2016 | 10.96 | 10.97 | 10.78 | 10.87 | 521,490 | -0.19(-1.72%) |
Jan 11, 2016 | 11.19 | 11.20 | 11.00 | 11.06 | 574,446 | -0.10(-0.90%) |
Jan 08, 2016 | 11.33 | 11.33 | 11.13 | 11.16 | 547,497 | +0.15(+1.36%) |
Jan 07, 2016 | 11.05 | 11.24 | 10.98 | 11.01 | 567,927 | -0.51(-4.43%) |
Jan 06, 2016 | 11.50 | 11.57 | 11.46 | 11.52 | 285,016 | -0.21(-1.79%) |
Jan 05, 2016 | 11.73 | 11.76 | 11.66 | 11.73 | 336,684 | -0.07(-0.59%) |
Jan 04, 2016 | 11.80 | 11.86 | 11.70 | 11.80 | 509,221 | -0.26(-2.16%) |
Dec 31, 2015 | 12.07 | 12.06 | 12.06 | 12.06 | 266,900 | -0.03(-0.25%) |
Dec 30, 2015 | 12.14 | 12.15 | 12.08 | 12.09 | 183,906 | -0.20(-1.63%) |
Dec 29, 2015 | 12.31 | 12.34 | 12.25 | 12.29 | 328,586 | +0.09(+0.74%) |
Dec 28, 2015 | 12.24 | 12.24 | 12.17 | 12.20 | 294,355 | -0.15(-1.21%) |
Dec 24, 2015 | 12.30 | 12.35 | 12.35 | 12.35 | 151,100 | +0.00(+0.00%) |
Dec 23, 2015 | 12.27 | 12.39 | 12.27 | 12.35 | 530,440 | +0.13(+1.06%) |
Dec 22, 2015 | 12.19 | 12.26 | 12.12 | 12.22 | 317,498 | +0.00(+0.00%) |
Dec 21, 2015 | 12.29 | 12.33 | 12.09 | 12.22 | 620,761 | -0.09(-0.73%) |
Dec 18, 2015 | 12.31 | 12.35 | 12.20 | 12.31 | 623,340 | +0.08(+0.65%) |
Dec 17, 2015 | 12.34 | 12.35 | 12.18 | 12.23 | 561,049 | -0.10(-0.81%) |
Dec 16, 2015 | 12.27 | 12.35 | 12.17 | 12.33 | 475,575 | +0.16(+1.31%) |
Dec 15, 2015 | 11.89 | 12.22 | 11.86 | 12.17 | 1,049,059 | +0.45(+3.84%) |
Dec 14, 2015 | 11.69 | 11.78 | 11.59 | 11.72 | 509,605 | +0.19(+1.65%) |
Dec 11, 2015 | 11.63 | 11.67 | 11.51 | 11.53 | 882,614 | -0.14(-1.20%) |
Dec 10, 2015 | 11.68 | 11.75 | 11.64 | 11.67 | 508,378 | -0.04(-0.34%) |
Dec 09, 2015 | 11.76 | 11.92 | 11.64 | 11.71 | 516,839 | -0.16(-1.35%) |
Dec 08, 2015 | 11.84 | 11.89 | 11.78 | 11.87 | 383,236 | -0.10(-0.84%) |
Dec 07, 2015 | 12.12 | 12.12 | 11.91 | 11.97 | 389,656 | -0.19(-1.56%) |
Dec 04, 2015 | 12.09 | 12.22 | 12.03 | 12.16 | 298,307 | +0.12(+1.00%) |
Dec 03, 2015 | 12.22 | 12.23 | 11.98 | 12.04 | 1,099,816 | -0.20(-1.63%) |
Dec 02, 2015 | 12.42 | 12.42 | 12.22 | 12.24 | 1,232,300 | -0.21(-1.69%) |