Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.67 | 11.69 | 11.37 | 11.50 | 81,063 | -0.19(-1.67%) |
Feb 26, 2016 | 11.71 | 11.82 | 11.61 | 11.70 | 76,426 | +0.12(+1.05%) |
Feb 25, 2016 | 11.67 | 11.74 | 11.53 | 11.58 | 85,731 | -0.13(-1.11%) |
Feb 24, 2016 | 11.59 | 11.98 | 11.45 | 11.71 | 68,128 | -0.04(-0.35%) |
Feb 23, 2016 | 12.32 | 12.36 | 11.71 | 11.75 | 37,865 | -0.58(-4.74%) |
Feb 22, 2016 | 12.51 | 12.76 | 12.17 | 12.33 | 54,949 | +0.03(+0.26%) |
Feb 19, 2016 | 11.93 | 12.40 | 11.79 | 12.30 | 29,570 | +0.32(+2.64%) |
Feb 18, 2016 | 12.66 | 12.66 | 11.95 | 11.98 | 22,143 | -0.64(-5.08%) |
Feb 17, 2016 | 12.70 | 12.83 | 12.57 | 12.62 | 27,171 | +0.10(+0.78%) |
Feb 16, 2016 | 11.97 | 12.60 | 11.93 | 12.53 | 44,944 | +0.70(+5.91%) |
Feb 12, 2016 | 11.34 | 11.83 | 11.83 | 11.83 | 30,281 | +0.43(+3.78%) |
Feb 11, 2016 | 11.38 | 11.66 | 11.27 | 11.40 | 56,630 | -0.21(-1.82%) |
Feb 10, 2016 | 11.71 | 12.09 | 11.60 | 11.61 | 42,133 | +0.02(+0.14%) |
Feb 09, 2016 | 11.67 | 11.82 | 11.55 | 11.59 | 27,999 | -0.31(-2.58%) |
Feb 08, 2016 | 11.76 | 12.00 | 11.58 | 11.90 | 82,024 | +0.02(+0.20%) |
Feb 05, 2016 | 11.90 | 12.21 | 11.87 | 11.87 | 43,851 | -0.05(-0.41%) |
Feb 04, 2016 | 11.67 | 12.10 | 11.44 | 11.92 | 29,347 | +0.24(+2.07%) |
Feb 03, 2016 | 11.87 | 12.10 | 11.66 | 11.68 | 81,717 | -0.13(-1.09%) |
Feb 02, 2016 | 11.83 | 11.92 | 11.57 | 11.81 | 73,519 | -0.27(-2.20%) |
Feb 01, 2016 | 12.24 | 12.24 | 11.97 | 12.08 | 57,255 | -0.28(-2.28%) |
Jan 29, 2016 | 11.00 | 12.36 | 11.00 | 12.36 | 109,118 | +1.27(+11.49%) |
Jan 28, 2016 | 11.29 | 11.49 | 11.06 | 11.08 | 17,579 | -0.09(-0.79%) |
Jan 27, 2016 | 11.42 | 11.70 | 11.15 | 11.17 | 29,849 | -0.40(-3.48%) |
Jan 26, 2016 | 11.41 | 11.69 | 11.17 | 11.58 | 25,455 | +0.44(+3.91%) |
Jan 25, 2016 | 11.42 | 11.52 | 11.11 | 11.14 | 31,883 | -0.42(-3.63%) |
Jan 22, 2016 | 11.53 | 11.78 | 11.49 | 11.56 | 61,010 | +0.21(+1.85%) |
Jan 21, 2016 | 11.20 | 11.46 | 11.12 | 11.35 | 75,740 | +0.08(+0.72%) |
Jan 20, 2016 | 11.27 | 11.54 | 10.99 | 11.27 | 96,476 | -0.31(-2.65%) |
Jan 19, 2016 | 11.71 | 12.08 | 11.36 | 11.58 | 82,834 | -0.17(-1.44%) |
Jan 15, 2016 | 11.52 | 11.75 | 11.75 | 11.75 | 62,394 | -0.15(-1.22%) |
Jan 14, 2016 | 11.73 | 12.10 | 11.56 | 11.89 | 53,415 | +0.19(+1.65%) |
Jan 13, 2016 | 12.24 | 12.37 | 11.62 | 11.70 | 85,968 | -0.54(-4.41%) |
Jan 12, 2016 | 12.17 | 12.37 | 12.03 | 12.24 | 91,436 | +0.13(+1.07%) |
Jan 11, 2016 | 12.04 | 12.16 | 11.99 | 12.11 | 44,728 | +0.07(+0.60%) |
Jan 08, 2016 | 12.48 | 12.48 | 11.98 | 12.04 | 85,738 | -0.36(-2.93%) |
Jan 07, 2016 | 12.50 | 12.69 | 12.35 | 12.40 | 71,644 | -0.41(-3.21%) |
Jan 06, 2016 | 12.80 | 12.92 | 12.51 | 12.81 | 79,211 | -0.13(-1.00%) |
Jan 05, 2016 | 13.35 | 13.51 | 12.90 | 12.94 | 72,727 | -0.32(-2.43%) |
Jan 04, 2016 | 13.69 | 13.69 | 12.84 | 13.26 | 73,467 | -0.75(-5.35%) |
Dec 31, 2015 | 13.95 | 14.01 | 14.01 | 14.01 | 65,495 | -0.08(-0.57%) |
Dec 30, 2015 | 14.31 | 14.51 | 14.06 | 14.09 | 52,424 | -0.18(-1.24%) |
Dec 29, 2015 | 13.91 | 14.30 | 13.87 | 14.27 | 42,347 | +0.35(+2.49%) |
Dec 28, 2015 | 13.95 | 14.20 | 12.70 | 13.92 | 66,581 | -0.08(-0.58%) |
Dec 24, 2015 | 13.96 | 14.00 | 14.00 | 14.00 | 13,148 | +0.09(+0.64%) |
Dec 23, 2015 | 12.75 | 13.98 | 12.75 | 13.91 | 50,959 | +0.86(+6.61%) |
Dec 22, 2015 | 12.79 | 13.10 | 12.60 | 13.05 | 38,243 | +0.19(+1.50%) |
Dec 21, 2015 | 12.83 | 12.87 | 12.65 | 12.86 | 25,464 | +0.15(+1.14%) |
Dec 18, 2015 | 12.99 | 13.08 | 12.60 | 12.71 | 66,186 | -0.38(-2.89%) |
Dec 17, 2015 | 13.25 | 13.54 | 13.09 | 13.09 | 23,775 | -0.25(-1.87%) |
Dec 16, 2015 | 12.68 | 13.37 | 12.62 | 13.34 | 41,792 | +0.67(+5.28%) |
Dec 15, 2015 | 12.68 | 12.91 | 12.58 | 12.67 | 46,294 | +0.02(+0.19%) |
Dec 14, 2015 | 12.80 | 13.10 | 12.57 | 12.65 | 75,760 | -0.21(-1.63%) |
Dec 11, 2015 | 12.73 | 13.07 | 12.73 | 12.86 | 69,252 | -0.24(-1.85%) |
Dec 10, 2015 | 12.95 | 13.30 | 12.95 | 13.10 | 26,579 | +0.02(+0.12%) |
Dec 09, 2015 | 13.09 | 13.33 | 13.08 | 13.08 | 42,863 | -0.11(-0.86%) |
Dec 08, 2015 | 13.43 | 13.43 | 13.07 | 13.20 | 46,973 | -0.35(-2.56%) |
Dec 07, 2015 | 13.84 | 13.95 | 13.48 | 13.54 | 36,392 | -0.40(-2.89%) |
Dec 04, 2015 | 13.74 | 14.00 | 13.63 | 13.95 | 23,822 | +0.22(+1.58%) |
Dec 03, 2015 | 14.20 | 14.34 | 13.69 | 13.73 | 34,082 | -0.42(-2.96%) |
Dec 02, 2015 | 14.45 | 14.47 | 14.10 | 14.15 | 23,447 | -0.24(-1.68%) |