Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.60 | 12.75 | 12.54 | 12.67 | 68,343 | +0.12(+0.96%) |
Feb 26, 2016 | 12.80 | 12.81 | 12.51 | 12.55 | 138,973 | -0.27(-2.11%) |
Feb 25, 2016 | 12.84 | 12.87 | 12.81 | 12.82 | 36,640 | -0.04(-0.31%) |
Feb 24, 2016 | 12.77 | 12.88 | 12.77 | 12.86 | 39,018 | +0.05(+0.43%) |
Feb 23, 2016 | 12.67 | 12.85 | 12.67 | 12.80 | 54,990 | +0.15(+1.23%) |
Feb 22, 2016 | 12.79 | 12.80 | 12.65 | 12.65 | 20,413 | -0.05(-0.39%) |
Feb 19, 2016 | 12.54 | 12.72 | 12.49 | 12.70 | 33,645 | +0.14(+1.11%) |
Feb 18, 2016 | 12.48 | 12.60 | 12.42 | 12.56 | 76,684 | +0.02(+0.16%) |
Feb 17, 2016 | 12.48 | 12.79 | 12.48 | 12.54 | 69,669 | -0.01(-0.08%) |
Feb 16, 2016 | 12.59 | 12.61 | 12.48 | 12.55 | 45,636 | -0.04(-0.32%) |
Feb 12, 2016 | 12.78 | 12.59 | 12.59 | 12.59 | 30,000 | -0.18(-1.41%) |
Feb 11, 2016 | 12.99 | 12.99 | 12.77 | 12.77 | 59,607 | -0.15(-1.16%) |
Feb 10, 2016 | 12.94 | 13.07 | 12.90 | 12.92 | 50,918 | -0.01(-0.08%) |
Feb 09, 2016 | 12.77 | 12.94 | 12.68 | 12.93 | 119,836 | +0.23(+1.81%) |
Feb 08, 2016 | 12.86 | 12.86 | 12.66 | 12.70 | 45,453 | -0.10(-0.78%) |
Feb 05, 2016 | 12.94 | 12.99 | 12.79 | 12.80 | 49,392 | -0.07(-0.54%) |
Feb 04, 2016 | 12.86 | 12.97 | 12.83 | 12.87 | 60,060 | +0.08(+0.63%) |
Feb 03, 2016 | 12.74 | 12.93 | 12.70 | 12.79 | 55,140 | +0.10(+0.79%) |
Feb 02, 2016 | 12.76 | 12.76 | 12.61 | 12.69 | 54,860 | -0.01(-0.08%) |
Feb 01, 2016 | 12.65 | 12.75 | 12.51 | 12.70 | 52,476 | +0.09(+0.71%) |
Jan 29, 2016 | 12.56 | 12.71 | 12.54 | 12.61 | 36,058 | +0.05(+0.40%) |
Jan 28, 2016 | 12.53 | 12.56 | 12.43 | 12.56 | 48,497 | +0.07(+0.56%) |
Jan 27, 2016 | 12.38 | 12.51 | 12.37 | 12.49 | 41,024 | +0.03(+0.24%) |
Jan 26, 2016 | 12.47 | 12.48 | 12.38 | 12.46 | 31,609 | +0.05(+0.40%) |
Jan 25, 2016 | 12.42 | 12.49 | 12.35 | 12.41 | 59,569 | +0.01(+0.08%) |
Jan 22, 2016 | 12.38 | 12.58 | 12.34 | 12.40 | 78,767 | +0.08(+0.65%) |
Jan 21, 2016 | 12.24 | 12.32 | 12.20 | 12.32 | 34,270 | +0.13(+1.06%) |
Jan 20, 2016 | 12.18 | 12.19 | 12.05 | 12.19 | 40,872 | +0.00(+0.00%) |
Jan 19, 2016 | 12.28 | 12.37 | 12.19 | 12.19 | 57,783 | -0.05(-0.41%) |
Jan 15, 2016 | 12.22 | 12.24 | 12.24 | 12.24 | 52,100 | +0.02(+0.16%) |
Jan 14, 2016 | 12.21 | 12.21 | 12.14 | 12.22 | 64,050 | +0.06(+0.49%) |
Jan 13, 2016 | 12.29 | 12.29 | 12.15 | 12.16 | 63,887 | -0.12(-0.98%) |
Jan 12, 2016 | 12.32 | 12.33 | 12.22 | 12.28 | 40,586 | +0.00(+0.00%) |
Jan 11, 2016 | 12.35 | 12.35 | 12.28 | 12.28 | 40,587 | -0.05(-0.41%) |
Jan 08, 2016 | 12.36 | 12.41 | 12.27 | 12.33 | 92,342 | +0.01(+0.08%) |
Jan 07, 2016 | 12.35 | 12.35 | 12.29 | 12.32 | 37,320 | +0.02(+0.16%) |
Jan 06, 2016 | 12.28 | 12.32 | 12.24 | 12.30 | 31,303 | +0.10(+0.82%) |
Jan 05, 2016 | 12.18 | 12.24 | 12.17 | 12.20 | 25,827 | +0.04(+0.33%) |
Jan 04, 2016 | 12.17 | 12.18 | 12.10 | 12.16 | 53,699 | +0.01(+0.08%) |
Dec 31, 2015 | 12.16 | 12.15 | 12.15 | 12.15 | 27,400 | +0.01(+0.08%) |
Dec 30, 2015 | 12.07 | 12.16 | 12.03 | 12.14 | 77,445 | +0.07(+0.58%) |
Dec 29, 2015 | 12.06 | 12.10 | 12.01 | 12.07 | 59,328 | +0.04(+0.33%) |
Dec 28, 2015 | 12.08 | 12.09 | 12.00 | 12.03 | 33,748 | -0.04(-0.33%) |
Dec 24, 2015 | 12.04 | 12.07 | 12.07 | 12.07 | 29,400 | +0.04(+0.33%) |
Dec 23, 2015 | 11.99 | 12.04 | 11.95 | 12.03 | 57,316 | +0.08(+0.67%) |
Dec 22, 2015 | 11.99 | 12.00 | 11.91 | 11.95 | 47,598 | -0.02(-0.17%) |
Dec 21, 2015 | 11.95 | 12.04 | 11.91 | 11.97 | 58,412 | +0.00(+0.00%) |
Dec 18, 2015 | 12.05 | 12.12 | 11.93 | 11.97 | 113,846 | -0.04(-0.33%) |
Dec 17, 2015 | 11.88 | 12.03 | 11.88 | 12.01 | 55,158 | +0.08(+0.67%) |
Dec 16, 2015 | 11.82 | 11.95 | 11.81 | 11.93 | 61,983 | +0.10(+0.85%) |
Dec 15, 2015 | 11.80 | 11.83 | 11.73 | 11.83 | 54,896 | -0.04(-0.34%) |
Dec 14, 2015 | 11.97 | 11.97 | 11.72 | 11.87 | 56,280 | -0.10(-0.84%) |
Dec 11, 2015 | 11.92 | 12.19 | 11.91 | 11.97 | 98,863 | +0.11(+0.93%) |
Dec 10, 2015 | 11.85 | 11.93 | 11.82 | 11.86 | 25,486 | +0.05(+0.42%) |
Dec 09, 2015 | 11.87 | 11.90 | 11.77 | 11.81 | 50,975 | -0.09(-0.76%) |
Dec 08, 2015 | 11.84 | 11.90 | 11.82 | 11.90 | 32,177 | +0.03(+0.25%) |
Dec 07, 2015 | 11.79 | 11.95 | 11.77 | 11.87 | 43,002 | +0.05(+0.42%) |
Dec 04, 2015 | 11.80 | 11.85 | 11.76 | 11.82 | 42,457 | +0.06(+0.51%) |
Dec 03, 2015 | 11.89 | 11.92 | 11.72 | 11.76 | 52,674 | -0.13(-1.09%) |
Dec 02, 2015 | 12.00 | 12.01 | 11.88 | 11.89 | 37,601 | -0.09(-0.75%) |