Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.87 | 10.96 | 10.73 | 10.86 | 3,895,414 | +0.04(+0.37%) |
Feb 26, 2016 | 10.82 | 10.95 | 10.79 | 10.82 | 2,536,007 | +0.03(+0.28%) |
Feb 25, 2016 | 10.67 | 10.80 | 10.64 | 10.79 | 3,397,665 | +0.10(+0.94%) |
Feb 24, 2016 | 10.41 | 10.71 | 10.30 | 10.69 | 2,875,846 | +0.12(+1.14%) |
Feb 23, 2016 | 10.68 | 10.71 | 10.48 | 10.57 | 3,443,688 | -0.13(-1.21%) |
Feb 22, 2016 | 10.61 | 10.74 | 10.58 | 10.70 | 3,285,474 | +0.11(+1.04%) |
Feb 19, 2016 | 10.66 | 10.66 | 10.33 | 10.59 | 3,722,841 | +0.07(+0.67%) |
Feb 18, 2016 | 10.62 | 10.82 | 10.51 | 10.52 | 6,678,811 | -0.08(-0.75%) |
Feb 17, 2016 | 10.57 | 10.69 | 10.55 | 10.60 | 4,820,567 | +0.09(+0.90%) |
Feb 16, 2016 | 10.30 | 10.59 | 10.25 | 10.51 | 5,904,429 | +0.36(+3.50%) |
Feb 12, 2016 | 10.03 | 10.15 | 10.15 | 10.15 | 4,996,900 | +0.18(+1.81%) |
Feb 11, 2016 | 9.840 | 10.14 | 9.800 | 9.970 | 5,944,075 | -0.06(-0.60%) |
Feb 10, 2016 | 9.970 | 10.24 | 9.970 | 10.03 | 5,232,119 | +0.09(+0.91%) |
Feb 09, 2016 | 9.690 | 10.10 | 9.690 | 9.940 | 6,191,241 | +0.11(+1.12%) |
Feb 08, 2016 | 9.910 | 10.00 | 9.700 | 9.830 | 7,265,832 | -0.23(-2.29%) |
Feb 05, 2016 | 10.18 | 10.24 | 9.990 | 10.06 | 6,450,391 | -0.13(-1.28%) |
Feb 04, 2016 | 10.23 | 10.29 | 10.03 | 10.19 | 7,113,571 | +0.17(+1.70%) |
Feb 03, 2016 | 10.18 | 10.24 | 9.780 | 10.02 | 9,390,329 | -0.06(-0.60%) |
Feb 02, 2016 | 10.20 | 10.36 | 10.01 | 10.08 | 6,296,845 | -0.32(-3.08%) |
Feb 01, 2016 | 10.54 | 10.57 | 10.20 | 10.40 | 8,957,408 | -0.08(-0.76%) |
Jan 29, 2016 | 10.88 | 10.88 | 10.15 | 10.48 | 14,523,295 | +0.95(+9.97%) |
Jan 28, 2016 | 9.590 | 9.900 | 9.495 | 9.530 | 5,506,755 | -0.06(-0.63%) |
Jan 27, 2016 | 9.720 | 9.935 | 9.560 | 9.590 | 5,584,847 | -0.20(-2.04%) |
Jan 26, 2016 | 9.670 | 9.900 | 9.618 | 9.790 | 6,249,353 | +0.43(+4.59%) |
Jan 25, 2016 | 9.500 | 9.520 | 9.350 | 9.360 | 5,639,521 | -0.16(-1.68%) |
Jan 22, 2016 | 9.260 | 9.540 | 9.240 | 9.520 | 5,727,958 | +0.42(+4.62%) |
Jan 21, 2016 | 9.150 | 9.300 | 9.025 | 9.100 | 5,340,663 | +0.00(+0.00%) |
Jan 20, 2016 | 9.110 | 9.240 | 8.845 | 9.100 | 7,383,267 | -0.15(-1.62%) |
Jan 19, 2016 | 9.470 | 9.610 | 9.130 | 9.250 | 5,256,461 | -0.10(-1.07%) |
Jan 15, 2016 | 9.510 | 9.350 | 9.350 | 9.350 | 7,363,700 | -0.40(-4.10%) |
Jan 14, 2016 | 9.750 | 9.780 | 9.590 | 9.750 | 6,965,829 | +0.00(+0.00%) |
Jan 13, 2016 | 10.04 | 10.16 | 9.720 | 9.750 | 3,211,181 | -0.30(-2.99%) |
Jan 12, 2016 | 10.15 | 10.22 | 9.830 | 10.05 | 4,316,402 | +0.03(+0.30%) |
Jan 11, 2016 | 10.16 | 10.17 | 9.760 | 10.02 | 8,326,891 | -0.16(-1.57%) |
Jan 08, 2016 | 10.89 | 10.90 | 10.18 | 10.18 | 8,756,846 | -0.64(-5.96%) |
Jan 07, 2016 | 10.82 | 10.91 | 10.78 | 10.82 | 14,667,733 | -0.14(-1.23%) |
Jan 06, 2016 | 10.97 | 11.03 | 10.88 | 10.96 | 9,307,253 | -0.19(-1.70%) |
Jan 05, 2016 | 11.13 | 11.21 | 10.96 | 11.15 | 6,919,154 | +0.04(+0.41%) |
Jan 04, 2016 | 11.05 | 11.13 | 10.92 | 11.11 | 4,180,415 | -0.11(-0.94%) |
Dec 31, 2015 | 11.26 | 11.21 | 11.21 | 11.21 | 3,523,700 | -0.08(-0.71%) |
Dec 30, 2015 | 11.33 | 11.45 | 11.27 | 11.29 | 3,036,772 | -0.09(-0.79%) |
Dec 29, 2015 | 11.39 | 11.47 | 11.31 | 11.38 | 2,313,750 | +0.07(+0.62%) |
Dec 28, 2015 | 11.35 | 11.45 | 11.25 | 11.31 | 3,352,589 | -0.11(-0.96%) |
Dec 24, 2015 | 11.30 | 11.42 | 11.42 | 11.42 | 1,920,200 | +0.12(+1.06%) |
Dec 23, 2015 | 11.09 | 11.31 | 11.07 | 11.30 | 3,544,445 | +0.24(+2.17%) |
Dec 22, 2015 | 10.91 | 11.09 | 10.83 | 11.06 | 3,123,452 | +0.16(+1.47%) |
Dec 21, 2015 | 10.89 | 10.98 | 10.73 | 10.90 | 4,705,760 | +0.09(+0.83%) |
Dec 18, 2015 | 10.99 | 11.08 | 10.75 | 10.81 | 37,717,032 | -0.21(-1.86%) |
Dec 17, 2015 | 11.09 | 11.19 | 10.95 | 11.02 | 6,945,357 | -0.02(-0.23%) |
Dec 16, 2015 | 11.12 | 11.25 | 10.95 | 11.04 | 7,080,219 | +0.00(+0.00%) |
Dec 15, 2015 | 10.86 | 11.13 | 10.86 | 11.04 | 7,624,740 | +0.21(+1.94%) |
Dec 14, 2015 | 10.87 | 10.88 | 10.63 | 10.83 | 6,722,843 | -0.04(-0.37%) |
Dec 11, 2015 | 10.92 | 10.80 | 10.78 | 10.87 | 6,958,396 | +0.07(+0.65%) |
Dec 10, 2015 | 10.77 | 10.98 | 10.71 | 10.80 | 5,303,929 | +0.00(+0.00%) |
Dec 09, 2015 | 10.92 | 11.06 | 10.76 | 10.80 | 7,397,568 | -0.14(-1.28%) |
Dec 08, 2015 | 11.01 | 11.11 | 10.89 | 10.94 | 9,202,813 | -0.19(-1.71%) |
Dec 07, 2015 | 11.27 | 11.31 | 11.06 | 11.13 | 13,775,143 | -0.20(-1.77%) |
Dec 04, 2015 | 11.16 | 11.38 | 11.12 | 11.33 | 3,252,278 | +0.18(+1.61%) |
Dec 03, 2015 | 11.24 | 11.31 | 11.09 | 11.15 | 4,875,197 | -0.03(-0.27%) |
Dec 02, 2015 | 11.35 | 11.49 | 11.16 | 11.18 | 3,035,475 | -0.28(-2.44%) |