Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.82 | 13.78 | 12.18 | 13.62 | 97,454 | +0.85(+6.68%) |
Feb 26, 2016 | 12.70 | 13.24 | 12.60 | 12.76 | 40,257 | +0.11(+0.86%) |
Feb 25, 2016 | 12.50 | 12.70 | 11.95 | 12.65 | 32,386 | +0.09(+0.71%) |
Feb 24, 2016 | 11.66 | 12.60 | 11.64 | 12.56 | 46,050 | +0.69(+5.84%) |
Feb 23, 2016 | 12.38 | 12.77 | 11.53 | 11.87 | 86,262 | -0.61(-4.92%) |
Feb 22, 2016 | 12.53 | 13.01 | 12.38 | 12.49 | 103,485 | +0.08(+0.64%) |
Feb 19, 2016 | 12.24 | 12.93 | 11.83 | 12.41 | 80,065 | +0.12(+0.97%) |
Feb 18, 2016 | 12.56 | 12.56 | 11.85 | 12.29 | 50,810 | -0.30(-2.36%) |
Feb 17, 2016 | 12.40 | 13.11 | 12.27 | 12.58 | 69,570 | +0.29(+2.34%) |
Feb 16, 2016 | 12.47 | 12.70 | 12.15 | 12.30 | 88,740 | +0.09(+0.73%) |
Feb 12, 2016 | 11.30 | 12.21 | 12.21 | 12.21 | 120,395 | +1.09(+9.80%) |
Feb 11, 2016 | 11.02 | 11.48 | 10.87 | 11.12 | 51,511 | -0.13(-1.15%) |
Feb 10, 2016 | 11.57 | 11.72 | 11.07 | 11.25 | 49,331 | -0.29(-2.49%) |
Feb 09, 2016 | 11.90 | 12.27 | 11.31 | 11.53 | 50,126 | -0.57(-4.75%) |
Feb 08, 2016 | 11.44 | 12.18 | 11.38 | 12.11 | 70,574 | +0.56(+4.89%) |
Feb 05, 2016 | 11.40 | 12.21 | 11.40 | 11.54 | 57,759 | -0.13(-1.10%) |
Feb 04, 2016 | 11.14 | 12.35 | 11.14 | 11.67 | 78,593 | +0.49(+4.34%) |
Feb 03, 2016 | 11.09 | 11.27 | 10.66 | 11.19 | 55,584 | +0.22(+1.99%) |
Feb 02, 2016 | 11.12 | 11.12 | 10.70 | 10.97 | 75,180 | -0.36(-3.15%) |
Feb 01, 2016 | 11.29 | 11.43 | 10.87 | 11.33 | 51,105 | -0.10(-0.87%) |
Jan 29, 2016 | 10.49 | 11.45 | 10.49 | 11.43 | 92,142 | +0.92(+8.77%) |
Jan 28, 2016 | 10.87 | 11.23 | 10.26 | 10.50 | 76,789 | -0.21(-1.94%) |
Jan 27, 2016 | 10.42 | 10.95 | 10.26 | 10.71 | 78,638 | +0.22(+2.08%) |
Jan 26, 2016 | 9.919 | 10.64 | 9.919 | 10.49 | 57,323 | +0.65(+6.65%) |
Jan 25, 2016 | 10.23 | 10.23 | 9.661 | 9.840 | 83,607 | -0.46(-4.43%) |
Jan 22, 2016 | 10.31 | 10.80 | 10.02 | 10.30 | 70,219 | +0.23(+2.26%) |
Jan 21, 2016 | 9.800 | 10.58 | 9.731 | 10.07 | 72,005 | +0.25(+2.52%) |
Jan 20, 2016 | 9.215 | 9.919 | 8.720 | 9.820 | 85,953 | +0.40(+4.21%) |
Jan 19, 2016 | 9.949 | 10.23 | 9.085 | 9.423 | 102,689 | -0.45(-4.52%) |
Jan 15, 2016 | 9.632 | 9.869 | 9.869 | 9.869 | 153,295 | -0.11(-1.09%) |
Jan 14, 2016 | 9.800 | 10.18 | 9.384 | 9.978 | 112,205 | +0.20(+2.03%) |
Jan 13, 2016 | 10.27 | 10.45 | 9.423 | 9.780 | 132,129 | -0.41(-3.99%) |
Jan 12, 2016 | 10.77 | 10.95 | 9.493 | 10.19 | 169,891 | -0.48(-4.46%) |
Jan 11, 2016 | 11.36 | 11.36 | 10.40 | 10.66 | 159,369 | -0.73(-6.43%) |
Jan 08, 2016 | 11.36 | 11.51 | 10.78 | 11.40 | 139,058 | +0.05(+0.44%) |
Jan 07, 2016 | 11.93 | 12.23 | 11.26 | 11.35 | 115,467 | -0.88(-7.21%) |
Jan 06, 2016 | 12.39 | 12.42 | 11.92 | 12.23 | 85,372 | -0.37(-2.91%) |
Jan 05, 2016 | 12.90 | 12.95 | 12.09 | 12.59 | 79,413 | -0.19(-1.47%) |
Jan 04, 2016 | 13.28 | 13.28 | 12.57 | 12.78 | 132,862 | -0.75(-5.56%) |
Dec 31, 2015 | 13.11 | 13.54 | 13.54 | 13.54 | 124,937 | +0.43(+3.25%) |
Dec 30, 2015 | 13.62 | 13.68 | 13.02 | 13.11 | 85,065 | -0.56(-4.13%) |
Dec 29, 2015 | 13.60 | 13.69 | 12.93 | 13.67 | 100,797 | +0.12(+0.88%) |
Dec 28, 2015 | 14.46 | 14.57 | 13.47 | 13.56 | 72,630 | -0.90(-6.24%) |
Dec 24, 2015 | 15.52 | 14.46 | 14.46 | 14.46 | 51,569 | -0.55(-3.70%) |
Dec 23, 2015 | 13.89 | 15.06 | 13.62 | 15.01 | 195,343 | +1.12(+8.06%) |
Dec 22, 2015 | 12.96 | 13.90 | 12.76 | 13.89 | 110,537 | +1.01(+7.85%) |
Dec 21, 2015 | 13.04 | 13.05 | 12.64 | 12.88 | 105,431 | -0.16(-1.22%) |
Dec 18, 2015 | 12.82 | 13.12 | 12.60 | 13.04 | 318,426 | +0.14(+1.08%) |
Dec 17, 2015 | 12.89 | 12.93 | 12.39 | 12.90 | 103,491 | +0.02(+0.15%) |
Dec 16, 2015 | 12.03 | 12.94 | 12.03 | 12.88 | 265,581 | +0.90(+7.53%) |
Dec 15, 2015 | 11.56 | 12.01 | 11.46 | 11.98 | 181,571 | +0.44(+3.78%) |
Dec 14, 2015 | 11.01 | 11.61 | 10.90 | 11.54 | 214,816 | +0.55(+5.05%) |
Dec 11, 2015 | 11.30 | 11.38 | 10.78 | 10.99 | 130,326 | -0.56(-4.89%) |
Dec 10, 2015 | 10.24 | 11.88 | 10.24 | 11.55 | 211,503 | +1.28(+12.44%) |
Dec 09, 2015 | 10.25 | 10.59 | 10.00 | 10.28 | 141,708 | +0.01(+0.10%) |
Dec 08, 2015 | 10.64 | 10.72 | 10.18 | 10.27 | 82,750 | -0.44(-4.07%) |
Dec 07, 2015 | 11.39 | 11.40 | 10.44 | 10.70 | 143,113 | -0.75(-6.57%) |
Dec 04, 2015 | 12.17 | 12.43 | 11.38 | 11.45 | 95,162 | -0.67(-5.56%) |
Dec 03, 2015 | 12.19 | 12.53 | 11.86 | 12.13 | 157,999 | +0.00(+0.00%) |
Dec 02, 2015 | 12.28 | 12.37 | 11.89 | 12.13 | 103,308 | -0.16(-1.29%) |