Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.54 | 10.72 | 10.48 | 10.55 | 4,082,736 | +0.00(+0.00%) |
Feb 26, 2016 | 10.43 | 10.57 | 10.39 | 10.55 | 5,623,454 | +0.16(+1.56%) |
Feb 25, 2016 | 10.30 | 10.45 | 10.24 | 10.39 | 4,183,690 | +0.10(+1.00%) |
Feb 24, 2016 | 9.972 | 10.33 | 9.972 | 10.29 | 5,421,349 | +0.23(+2.30%) |
Feb 23, 2016 | 9.826 | 10.22 | 9.800 | 10.06 | 6,775,061 | +0.21(+2.09%) |
Feb 22, 2016 | 9.664 | 9.955 | 9.664 | 9.852 | 5,859,545 | +0.27(+2.86%) |
Feb 19, 2016 | 9.826 | 9.852 | 9.458 | 9.578 | 8,996,572 | -0.27(-2.70%) |
Feb 18, 2016 | 9.980 | 10.02 | 9.711 | 9.843 | 9,552,866 | -0.15(-1.46%) |
Feb 17, 2016 | 10.06 | 10.10 | 9.921 | 9.989 | 6,417,198 | -0.03(-0.26%) |
Feb 16, 2016 | 10.05 | 10.09 | 9.912 | 10.01 | 5,547,548 | +0.07(+0.69%) |
Feb 12, 2016 | 9.937 | 9.946 | 9.946 | 9.946 | 8,042,652 | +0.08(+0.78%) |
Feb 11, 2016 | 9.997 | 10.27 | 9.856 | 9.869 | 6,129,479 | -0.31(-3.03%) |
Feb 10, 2016 | 10.21 | 10.58 | 10.15 | 10.18 | 10,957,117 | -0.07(-0.67%) |
Feb 09, 2016 | 9.741 | 10.28 | 9.561 | 10.25 | 9,114,149 | +0.70(+7.35%) |
Feb 08, 2016 | 9.569 | 9.655 | 9.441 | 9.544 | 5,238,223 | -0.13(-1.33%) |
Feb 05, 2016 | 9.749 | 9.895 | 9.578 | 9.672 | 5,894,665 | -0.11(-1.14%) |
Feb 04, 2016 | 9.629 | 9.826 | 9.621 | 9.783 | 3,638,227 | +0.13(+1.33%) |
Feb 03, 2016 | 9.706 | 9.783 | 9.484 | 9.655 | 3,871,497 | +0.03(+0.36%) |
Feb 02, 2016 | 9.612 | 9.706 | 9.355 | 9.621 | 3,780,160 | -0.09(-0.97%) |
Feb 01, 2016 | 9.672 | 9.762 | 9.509 | 9.715 | 3,230,634 | -0.01(-0.09%) |
Jan 29, 2016 | 9.236 | 9.732 | 9.236 | 9.723 | 10,088,887 | +0.53(+5.77%) |
Jan 28, 2016 | 9.364 | 9.458 | 9.167 | 9.193 | 5,426,298 | -0.13(-1.38%) |
Jan 27, 2016 | 9.518 | 9.552 | 9.313 | 9.321 | 9,519,912 | -0.21(-2.16%) |
Jan 26, 2016 | 9.407 | 9.655 | 9.270 | 9.527 | 11,240,503 | +0.10(+1.09%) |
Jan 25, 2016 | 10.23 | 10.23 | 9.313 | 9.424 | 18,909,170 | -1.01(-9.68%) |
Jan 22, 2016 | 10.15 | 10.46 | 10.11 | 10.43 | 4,101,377 | +0.39(+3.83%) |
Jan 21, 2016 | 10.19 | 10.27 | 10.04 | 10.05 | 3,472,033 | -0.13(-1.26%) |
Jan 20, 2016 | 10.12 | 10.28 | 9.852 | 10.18 | 3,394,143 | -0.09(-0.83%) |
Jan 19, 2016 | 10.44 | 10.51 | 10.09 | 10.26 | 4,396,485 | -0.11(-1.07%) |
Jan 15, 2016 | 10.01 | 10.37 | 10.37 | 10.37 | 4,748,716 | +0.03(+0.25%) |
Jan 14, 2016 | 10.31 | 10.42 | 10.19 | 10.35 | 5,028,634 | +0.04(+0.42%) |
Jan 13, 2016 | 10.50 | 10.61 | 10.26 | 10.31 | 3,426,789 | -0.14(-1.31%) |
Jan 12, 2016 | 10.61 | 10.66 | 10.30 | 10.44 | 4,252,028 | -0.07(-0.65%) |
Jan 11, 2016 | 10.42 | 10.69 | 10.41 | 10.51 | 4,792,596 | +0.13(+1.24%) |
Jan 08, 2016 | 10.63 | 10.68 | 10.35 | 10.38 | 3,603,018 | -0.20(-1.86%) |
Jan 07, 2016 | 10.60 | 10.73 | 10.52 | 10.58 | 4,346,736 | -0.22(-2.06%) |
Jan 06, 2016 | 10.87 | 11.12 | 10.73 | 10.80 | 3,369,757 | -0.29(-2.62%) |
Jan 05, 2016 | 10.98 | 11.12 | 10.90 | 11.09 | 5,066,086 | +0.11(+1.01%) |
Jan 04, 2016 | 10.79 | 11.02 | 10.73 | 10.98 | 4,787,095 | +0.00(+0.00%) |
Dec 31, 2015 | 10.96 | 10.98 | 10.98 | 10.98 | 3,122,077 | -0.03(-0.31%) |
Dec 30, 2015 | 10.97 | 11.08 | 10.97 | 11.02 | 2,290,458 | +0.04(+0.39%) |
Dec 29, 2015 | 10.95 | 11.01 | 10.91 | 10.97 | 2,223,085 | +0.11(+1.02%) |
Dec 28, 2015 | 10.87 | 10.90 | 10.78 | 10.86 | 1,707,734 | -0.03(-0.24%) |
Dec 24, 2015 | 10.84 | 10.89 | 10.89 | 10.89 | 974,721 | +0.03(+0.24%) |
Dec 23, 2015 | 10.73 | 10.90 | 10.69 | 10.86 | 2,946,654 | +0.18(+1.68%) |
Dec 22, 2015 | 10.60 | 10.72 | 10.54 | 10.68 | 3,976,948 | +0.09(+0.89%) |
Dec 21, 2015 | 10.53 | 10.61 | 10.42 | 10.59 | 7,415,557 | +0.11(+1.06%) |
Dec 18, 2015 | 10.85 | 10.89 | 10.47 | 10.48 | 6,007,543 | -0.37(-3.39%) |
Dec 17, 2015 | 11.12 | 11.18 | 10.84 | 10.84 | 2,621,814 | -0.22(-2.01%) |
Dec 16, 2015 | 10.98 | 11.11 | 10.81 | 11.07 | 4,432,138 | +0.09(+0.86%) |
Dec 15, 2015 | 11.01 | 11.08 | 10.87 | 10.97 | 3,239,532 | +0.03(+0.31%) |
Dec 14, 2015 | 11.04 | 11.14 | 10.87 | 10.94 | 2,890,763 | -0.12(-1.08%) |
Dec 11, 2015 | 11.02 | 11.16 | 10.94 | 11.06 | 2,742,216 | -0.04(-0.39%) |
Dec 10, 2015 | 11.20 | 11.31 | 11.10 | 11.10 | 2,673,148 | -0.08(-0.69%) |
Dec 09, 2015 | 11.22 | 11.41 | 11.08 | 11.18 | 3,138,067 | -0.05(-0.46%) |
Dec 08, 2015 | 11.31 | 11.38 | 11.20 | 11.23 | 2,330,924 | -0.15(-1.35%) |
Dec 07, 2015 | 11.41 | 11.44 | 11.29 | 11.38 | 3,786,991 | -0.08(-0.67%) |
Dec 04, 2015 | 11.58 | 11.61 | 11.41 | 11.46 | 3,354,064 | -0.09(-0.74%) |
Dec 03, 2015 | 11.61 | 11.61 | 11.37 | 11.54 | 4,604,390 | +0.00(+0.00%) |
Dec 02, 2015 | 11.73 | 11.77 | 11.46 | 11.54 | 3,087,691 | -0.20(-1.74%) |