Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.21 | 12.46 | 12.04 | 12.25 | 9,759,636 | +0.09(+0.73%) |
Feb 26, 2016 | 12.01 | 12.28 | 11.94 | 12.16 | 6,707,441 | +0.18(+1.54%) |
Feb 25, 2016 | 11.76 | 11.99 | 11.68 | 11.98 | 6,968,874 | +0.17(+1.43%) |
Feb 24, 2016 | 11.71 | 11.85 | 11.54 | 11.81 | 4,626,845 | +0.02(+0.14%) |
Feb 23, 2016 | 11.77 | 12.03 | 11.68 | 11.79 | 4,790,422 | +0.10(+0.82%) |
Feb 22, 2016 | 11.46 | 11.80 | 11.43 | 11.70 | 3,907,418 | +0.33(+2.90%) |
Feb 19, 2016 | 11.45 | 11.45 | 11.12 | 11.37 | 3,781,105 | -0.14(-1.26%) |
Feb 18, 2016 | 11.40 | 11.59 | 11.32 | 11.51 | 4,629,337 | +0.07(+0.63%) |
Feb 17, 2016 | 11.35 | 11.53 | 11.27 | 11.44 | 4,855,956 | +0.14(+1.28%) |
Feb 16, 2016 | 11.06 | 11.38 | 10.83 | 11.30 | 4,307,741 | +0.34(+3.08%) |
Feb 12, 2016 | 10.68 | 10.96 | 10.96 | 10.96 | 4,479,942 | +0.28(+2.63%) |
Feb 11, 2016 | 10.44 | 10.78 | 10.44 | 10.68 | 6,107,866 | +0.07(+0.68%) |
Feb 10, 2016 | 10.85 | 10.88 | 10.58 | 10.61 | 4,286,564 | -0.10(-0.97%) |
Feb 09, 2016 | 10.67 | 10.97 | 10.57 | 10.71 | 5,279,523 | -0.11(-1.04%) |
Feb 08, 2016 | 10.40 | 10.87 | 10.26 | 10.82 | 10,256,436 | +0.29(+2.74%) |
Feb 05, 2016 | 11.12 | 11.17 | 10.42 | 10.53 | 11,295,490 | -0.71(-6.29%) |
Feb 04, 2016 | 11.14 | 11.34 | 11.09 | 11.24 | 7,874,143 | -0.16(-1.41%) |
Feb 03, 2016 | 11.75 | 11.75 | 11.28 | 11.40 | 6,237,143 | -0.20(-1.73%) |
Feb 02, 2016 | 11.63 | 11.77 | 11.53 | 11.60 | 4,603,660 | -0.06(-0.48%) |
Feb 01, 2016 | 11.64 | 11.75 | 11.51 | 11.66 | 5,546,975 | -0.10(-0.82%) |
Jan 29, 2016 | 11.61 | 11.82 | 11.52 | 11.75 | 6,240,746 | +0.22(+1.95%) |
Jan 28, 2016 | 11.62 | 11.72 | 11.39 | 11.53 | 8,162,944 | +0.02(+0.21%) |
Jan 27, 2016 | 11.65 | 11.70 | 11.40 | 11.51 | 5,150,145 | -0.14(-1.17%) |
Jan 26, 2016 | 11.30 | 11.86 | 11.30 | 11.64 | 6,801,262 | +0.37(+3.28%) |
Jan 25, 2016 | 11.79 | 11.86 | 11.25 | 11.27 | 7,797,414 | -0.75(-6.21%) |
Jan 22, 2016 | 11.90 | 12.08 | 11.79 | 12.02 | 10,580,074 | +0.27(+2.32%) |
Jan 21, 2016 | 11.85 | 12.08 | 11.64 | 11.75 | 11,996,647 | -0.10(-0.88%) |
Jan 20, 2016 | 11.41 | 11.98 | 11.34 | 11.85 | 11,104,766 | +0.22(+1.86%) |
Jan 19, 2016 | 11.66 | 11.83 | 11.40 | 11.63 | 7,316,038 | +0.14(+1.26%) |
Jan 15, 2016 | 11.38 | 11.49 | 11.49 | 11.49 | 11,133,470 | -0.21(-1.78%) |
Jan 14, 2016 | 11.22 | 11.95 | 11.12 | 11.70 | 11,959,100 | +0.46(+4.07%) |
Jan 13, 2016 | 11.29 | 11.63 | 11.19 | 11.24 | 10,201,560 | -0.05(-0.43%) |
Jan 12, 2016 | 11.21 | 11.55 | 10.99 | 11.29 | 15,153,451 | +0.46(+4.23%) |
Jan 11, 2016 | 10.60 | 10.90 | 10.55 | 10.83 | 17,812,858 | +0.20(+1.89%) |
Jan 08, 2016 | 11.22 | 11.39 | 10.56 | 10.63 | 32,700,990 | -2.12(-16.62%) |
Jan 07, 2016 | 12.46 | 13.01 | 12.33 | 12.75 | 9,272,783 | +0.08(+0.63%) |
Jan 06, 2016 | 12.71 | 13.18 | 12.56 | 12.67 | 7,071,404 | -0.25(-1.93%) |
Jan 05, 2016 | 12.65 | 13.05 | 12.63 | 12.92 | 8,257,658 | +0.27(+2.16%) |
Jan 04, 2016 | 12.28 | 12.71 | 12.15 | 12.65 | 7,727,873 | +0.20(+1.61%) |
Dec 31, 2015 | 12.48 | 12.44 | 12.44 | 12.44 | 3,580,666 | -0.10(-0.83%) |
Dec 30, 2015 | 12.67 | 12.69 | 12.44 | 12.55 | 2,457,947 | -0.08(-0.64%) |
Dec 29, 2015 | 12.52 | 12.72 | 12.49 | 12.63 | 3,852,212 | +0.20(+1.61%) |
Dec 28, 2015 | 12.36 | 12.56 | 12.28 | 12.43 | 3,667,771 | +0.01(+0.06%) |
Dec 24, 2015 | 12.50 | 12.42 | 12.42 | 12.42 | 1,675,619 | -0.11(-0.90%) |
Dec 23, 2015 | 12.54 | 12.60 | 12.18 | 12.53 | 4,600,556 | +0.05(+0.39%) |
Dec 22, 2015 | 12.17 | 12.52 | 12.16 | 12.48 | 3,561,928 | +0.35(+2.91%) |
Dec 21, 2015 | 12.26 | 12.31 | 11.96 | 12.13 | 5,624,603 | -0.06(-0.46%) |
Dec 18, 2015 | 12.16 | 12.48 | 12.12 | 12.19 | 5,626,573 | -0.04(-0.33%) |
Dec 17, 2015 | 12.56 | 12.57 | 12.18 | 12.23 | 3,296,565 | -0.26(-2.12%) |
Dec 16, 2015 | 12.64 | 12.71 | 12.31 | 12.49 | 5,607,034 | -0.00(-0.03%) |
Dec 15, 2015 | 12.66 | 12.67 | 12.39 | 12.50 | 4,329,268 | +0.03(+0.26%) |
Dec 14, 2015 | 12.49 | 12.62 | 12.30 | 12.46 | 5,963,073 | +0.02(+0.19%) |
Dec 11, 2015 | 12.53 | 12.62 | 12.38 | 12.44 | 4,534,955 | -0.26(-2.07%) |
Dec 10, 2015 | 13.05 | 13.21 | 12.65 | 12.70 | 8,553,063 | -0.35(-2.68%) |
Dec 09, 2015 | 12.89 | 13.21 | 12.76 | 13.05 | 10,585,882 | +0.25(+1.99%) |
Dec 08, 2015 | 12.79 | 12.91 | 12.62 | 12.80 | 4,203,180 | -0.01(-0.06%) |
Dec 07, 2015 | 12.60 | 12.84 | 12.31 | 12.81 | 5,976,364 | +0.22(+1.77%) |
Dec 04, 2015 | 12.23 | 12.62 | 12.19 | 12.58 | 9,777,568 | +0.38(+3.13%) |
Dec 03, 2015 | 12.84 | 12.90 | 11.97 | 12.20 | 19,454,328 | -0.39(-3.10%) |
Dec 02, 2015 | 12.66 | 12.74 | 12.45 | 12.59 | 6,808,905 | +0.03(+0.25%) |