Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.98 | 11.29 | 10.97 | 11.18 | 530,838 | +0.22(+1.97%) |
Feb 26, 2016 | 11.07 | 11.07 | 10.78 | 10.96 | 315,402 | +0.00(+0.00%) |
Feb 25, 2016 | 10.90 | 11.03 | 10.65 | 10.96 | 403,456 | +0.02(+0.16%) |
Feb 24, 2016 | 10.57 | 10.99 | 10.56 | 10.95 | 338,816 | +0.21(+1.93%) |
Feb 23, 2016 | 10.65 | 10.94 | 10.55 | 10.74 | 374,417 | +0.03(+0.24%) |
Feb 22, 2016 | 10.57 | 10.98 | 10.51 | 10.71 | 409,489 | +0.25(+2.40%) |
Feb 19, 2016 | 10.41 | 10.63 | 10.25 | 10.46 | 328,524 | -0.03(-0.25%) |
Feb 18, 2016 | 10.25 | 10.51 | 10.06 | 10.49 | 450,705 | +0.19(+1.85%) |
Feb 17, 2016 | 10.09 | 10.52 | 9.639 | 10.30 | 504,148 | +0.32(+3.21%) |
Feb 16, 2016 | 9.648 | 10.04 | 9.406 | 9.977 | 374,636 | +0.47(+4.92%) |
Feb 12, 2016 | 9.250 | 9.509 | 9.509 | 9.509 | 355,282 | +0.36(+3.98%) |
Feb 11, 2016 | 8.973 | 9.198 | 8.843 | 9.146 | 307,961 | +0.03(+0.38%) |
Feb 10, 2016 | 9.483 | 9.561 | 9.094 | 9.111 | 303,920 | -0.27(-2.86%) |
Feb 09, 2016 | 9.483 | 9.605 | 9.111 | 9.380 | 591,848 | -0.24(-2.52%) |
Feb 08, 2016 | 9.891 | 9.891 | 9.189 | 9.622 | 720,192 | -0.36(-3.56%) |
Feb 05, 2016 | 10.37 | 10.37 | 9.964 | 9.977 | 494,239 | -0.42(-4.00%) |
Feb 04, 2016 | 10.19 | 10.43 | 10.09 | 10.39 | 329,320 | +0.18(+1.78%) |
Feb 03, 2016 | 10.42 | 10.50 | 9.886 | 10.21 | 351,699 | -0.18(-1.75%) |
Feb 02, 2016 | 10.63 | 10.75 | 10.20 | 10.39 | 562,302 | -0.41(-3.77%) |
Feb 01, 2016 | 10.51 | 10.86 | 10.41 | 10.80 | 427,238 | +0.30(+2.89%) |
Jan 29, 2016 | 10.06 | 10.56 | 10.06 | 10.50 | 615,591 | +0.44(+4.39%) |
Jan 28, 2016 | 10.47 | 10.61 | 9.977 | 10.06 | 402,658 | -0.35(-3.33%) |
Jan 27, 2016 | 10.47 | 10.70 | 10.35 | 10.40 | 441,071 | -0.13(-1.23%) |
Jan 26, 2016 | 10.38 | 10.64 | 10.25 | 10.53 | 721,689 | +0.23(+2.19%) |
Jan 25, 2016 | 10.46 | 10.58 | 10.28 | 10.31 | 428,516 | -0.19(-1.82%) |
Jan 22, 2016 | 10.30 | 10.67 | 10.22 | 10.50 | 730,943 | +0.35(+3.41%) |
Jan 21, 2016 | 9.631 | 10.51 | 9.592 | 10.15 | 912,216 | +0.38(+3.90%) |
Jan 20, 2016 | 10.14 | 10.19 | 9.406 | 9.769 | 1,841,792 | -0.55(-5.37%) |
Jan 19, 2016 | 11.26 | 11.31 | 10.27 | 10.32 | 1,192,032 | -0.85(-7.60%) |
Jan 15, 2016 | 11.42 | 11.17 | 11.17 | 11.17 | 1,053,839 | -0.56(-4.80%) |
Jan 14, 2016 | 10.97 | 11.74 | 10.64 | 11.74 | 1,580,740 | +0.84(+7.71%) |
Jan 13, 2016 | 10.98 | 11.26 | 10.83 | 10.90 | 1,274,995 | +0.27(+2.53%) |
Jan 12, 2016 | 10.91 | 11.16 | 10.46 | 10.63 | 807,025 | -0.21(-1.92%) |
Jan 11, 2016 | 10.71 | 10.92 | 10.59 | 10.83 | 695,065 | +0.15(+1.38%) |
Jan 08, 2016 | 10.73 | 10.95 | 10.62 | 10.69 | 688,815 | +0.02(+0.16%) |
Jan 07, 2016 | 10.75 | 10.86 | 10.40 | 10.67 | 861,280 | -0.32(-2.92%) |
Jan 06, 2016 | 10.83 | 11.17 | 10.83 | 10.99 | 599,691 | -0.03(-0.24%) |
Jan 05, 2016 | 10.91 | 11.06 | 10.79 | 11.02 | 475,634 | +0.10(+0.95%) |
Jan 04, 2016 | 10.64 | 11.00 | 10.41 | 10.91 | 766,559 | -0.03(-0.24%) |
Dec 31, 2015 | 10.85 | 10.94 | 10.94 | 10.94 | 498,457 | -0.04(-0.39%) |
Dec 30, 2015 | 11.09 | 11.26 | 10.87 | 10.98 | 395,303 | -0.19(-1.71%) |
Dec 29, 2015 | 11.11 | 11.29 | 11.00 | 11.17 | 394,017 | +0.09(+0.78%) |
Dec 28, 2015 | 11.28 | 11.39 | 10.97 | 11.09 | 465,378 | -0.27(-2.36%) |
Dec 24, 2015 | 11.33 | 11.35 | 11.35 | 11.35 | 215,340 | +0.06(+0.54%) |
Dec 23, 2015 | 11.09 | 11.54 | 11.09 | 11.29 | 601,063 | +0.23(+2.11%) |
Dec 22, 2015 | 11.10 | 11.22 | 10.90 | 11.06 | 675,849 | -0.03(-0.31%) |
Dec 21, 2015 | 11.11 | 11.23 | 10.98 | 11.09 | 467,844 | +0.04(+0.39%) |
Dec 18, 2015 | 10.93 | 11.22 | 10.86 | 11.05 | 768,426 | +0.09(+0.79%) |
Dec 17, 2015 | 11.28 | 11.39 | 10.87 | 10.96 | 709,663 | -0.29(-2.61%) |
Dec 16, 2015 | 11.05 | 11.47 | 11.05 | 11.26 | 990,943 | +0.25(+2.28%) |
Dec 15, 2015 | 10.76 | 11.07 | 10.76 | 11.01 | 563,353 | +0.34(+3.17%) |
Dec 14, 2015 | 10.72 | 10.93 | 10.48 | 10.67 | 802,093 | -0.10(-0.89%) |
Dec 11, 2015 | 10.83 | 10.94 | 10.65 | 10.77 | 524,738 | -0.21(-1.89%) |
Dec 10, 2015 | 10.77 | 11.03 | 10.67 | 10.97 | 412,939 | +0.20(+1.85%) |
Dec 09, 2015 | 10.65 | 11.13 | 10.60 | 10.77 | 631,223 | +0.03(+0.32%) |
Dec 08, 2015 | 10.23 | 10.90 | 10.23 | 10.74 | 658,535 | +0.21(+1.97%) |
Dec 07, 2015 | 10.39 | 10.74 | 9.986 | 10.53 | 582,799 | +0.10(+1.00%) |
Dec 04, 2015 | 10.48 | 10.70 | 10.35 | 10.43 | 381,877 | -0.04(-0.41%) |
Dec 03, 2015 | 10.72 | 10.83 | 10.39 | 10.47 | 676,632 | -0.18(-1.71%) |
Dec 02, 2015 | 10.90 | 11.01 | 10.48 | 10.65 | 626,215 | -0.30(-2.77%) |