Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.26 | 10.27 | 10.02 | 10.06 | 18,519 | -0.14(-1.37%) |
Feb 26, 2016 | 10.12 | 10.41 | 10.12 | 10.20 | 41,463 | +0.11(+1.09%) |
Feb 25, 2016 | 10.41 | 10.41 | 10.01 | 10.09 | 44,925 | -0.27(-2.61%) |
Feb 24, 2016 | 10.32 | 10.41 | 10.00 | 10.36 | 37,464 | -0.03(-0.29%) |
Feb 23, 2016 | 10.01 | 10.44 | 10.01 | 10.39 | 47,354 | +0.14(+1.37%) |
Feb 22, 2016 | 10.01 | 10.35 | 9.935 | 10.25 | 55,330 | +0.31(+3.12%) |
Feb 19, 2016 | 9.880 | 10.17 | 9.770 | 9.940 | 27,973 | +0.05(+0.51%) |
Feb 18, 2016 | 10.11 | 10.21 | 9.770 | 9.890 | 57,202 | -0.26(-2.56%) |
Feb 17, 2016 | 10.15 | 10.30 | 10.00 | 10.15 | 52,179 | +0.02(+0.20%) |
Feb 16, 2016 | 10.12 | 10.30 | 10.02 | 10.13 | 45,254 | +0.07(+0.70%) |
Feb 12, 2016 | 9.890 | 10.06 | 10.06 | 10.06 | 21,700 | +0.22(+2.24%) |
Feb 11, 2016 | 9.850 | 10.02 | 9.730 | 9.840 | 32,822 | -0.01(-0.10%) |
Feb 10, 2016 | 9.770 | 10.01 | 9.710 | 9.850 | 68,529 | +0.07(+0.72%) |
Feb 09, 2016 | 9.760 | 9.880 | 9.760 | 9.780 | 41,157 | -0.11(-1.11%) |
Feb 08, 2016 | 9.830 | 9.950 | 9.818 | 9.890 | 83,854 | -0.18(-1.79%) |
Feb 05, 2016 | 10.21 | 10.21 | 10.03 | 10.07 | 99,318 | -0.22(-2.14%) |
Feb 04, 2016 | 10.37 | 10.51 | 10.25 | 10.29 | 27,584 | -0.12(-1.15%) |
Feb 03, 2016 | 10.63 | 10.63 | 10.15 | 10.41 | 41,832 | -0.12(-1.14%) |
Feb 02, 2016 | 10.60 | 10.60 | 10.50 | 10.53 | 23,384 | -0.18(-1.68%) |
Feb 01, 2016 | 10.74 | 10.88 | 10.70 | 10.71 | 18,804 | -0.15(-1.38%) |
Jan 29, 2016 | 10.50 | 10.96 | 10.50 | 10.86 | 39,224 | +0.34(+3.23%) |
Jan 28, 2016 | 10.70 | 10.71 | 10.50 | 10.52 | 22,363 | -0.10(-0.94%) |
Jan 27, 2016 | 10.65 | 10.72 | 10.43 | 10.62 | 47,592 | -0.08(-0.75%) |
Jan 26, 2016 | 10.82 | 10.91 | 10.59 | 10.70 | 27,654 | -0.11(-1.02%) |
Jan 25, 2016 | 10.90 | 10.93 | 10.74 | 10.81 | 23,748 | -0.17(-1.55%) |
Jan 22, 2016 | 10.81 | 10.99 | 10.76 | 10.98 | 27,598 | +0.28(+2.62%) |
Jan 21, 2016 | 10.73 | 10.96 | 10.61 | 10.70 | 38,777 | -0.04(-0.37%) |
Jan 20, 2016 | 10.31 | 10.87 | 10.15 | 10.74 | 58,719 | +0.37(+3.57%) |
Jan 19, 2016 | 10.56 | 10.61 | 10.16 | 10.37 | 82,243 | -0.11(-1.05%) |
Jan 15, 2016 | 10.60 | 10.48 | 10.48 | 10.48 | 120,000 | -0.43(-3.94%) |
Jan 14, 2016 | 11.08 | 11.23 | 10.85 | 10.91 | 79,087 | -0.18(-1.62%) |
Jan 13, 2016 | 10.67 | 11.64 | 10.67 | 11.09 | 78,695 | -0.55(-4.73%) |
Jan 12, 2016 | 12.07 | 12.07 | 11.63 | 11.64 | 93,084 | -0.32(-2.68%) |
Jan 11, 2016 | 12.40 | 12.40 | 11.93 | 11.96 | 98,395 | -0.42(-3.39%) |
Jan 08, 2016 | 12.42 | 12.58 | 12.38 | 12.38 | 38,679 | -0.02(-0.16%) |
Jan 07, 2016 | 12.65 | 12.65 | 12.38 | 12.40 | 80,210 | -0.33(-2.59%) |
Jan 06, 2016 | 12.64 | 12.87 | 12.64 | 12.73 | 46,116 | -0.03(-0.24%) |
Jan 05, 2016 | 12.82 | 12.93 | 12.74 | 12.76 | 40,201 | -0.04(-0.31%) |
Jan 04, 2016 | 12.81 | 13.82 | 12.74 | 12.80 | 68,098 | -0.31(-2.36%) |
Dec 31, 2015 | 13.19 | 13.11 | 13.11 | 13.11 | 52,500 | -0.18(-1.35%) |
Dec 30, 2015 | 13.54 | 13.55 | 13.27 | 13.29 | 28,072 | -0.23(-1.70%) |
Dec 29, 2015 | 13.51 | 13.55 | 13.26 | 13.52 | 24,242 | +0.10(+0.75%) |
Dec 28, 2015 | 13.50 | 13.60 | 13.36 | 13.42 | 23,271 | -0.05(-0.37%) |
Dec 24, 2015 | 13.38 | 13.47 | 13.47 | 13.47 | 13,900 | +0.07(+0.52%) |
Dec 23, 2015 | 13.25 | 13.46 | 13.25 | 13.40 | 40,825 | +0.25(+1.90%) |
Dec 22, 2015 | 13.23 | 13.23 | 12.97 | 13.15 | 80,564 | -0.01(-0.08%) |
Dec 21, 2015 | 13.32 | 13.44 | 13.05 | 13.16 | 61,701 | -0.07(-0.53%) |
Dec 18, 2015 | 13.28 | 13.45 | 13.22 | 13.23 | 112,209 | -0.14(-1.05%) |
Dec 17, 2015 | 13.47 | 13.58 | 13.26 | 13.37 | 36,593 | -0.04(-0.30%) |
Dec 16, 2015 | 13.42 | 13.42 | 13.28 | 13.41 | 55,545 | +0.05(+0.37%) |
Dec 15, 2015 | 13.49 | 13.56 | 13.22 | 13.36 | 74,058 | -0.05(-0.37%) |
Dec 14, 2015 | 13.57 | 13.61 | 13.35 | 13.41 | 44,113 | -0.20(-1.47%) |
Dec 11, 2015 | 13.60 | 13.84 | 13.58 | 13.61 | 82,075 | -0.26(-1.87%) |
Dec 10, 2015 | 14.13 | 14.45 | 13.85 | 13.87 | 48,665 | -0.29(-2.05%) |
Dec 09, 2015 | 14.38 | 14.42 | 14.13 | 14.16 | 71,202 | -0.23(-1.60%) |
Dec 08, 2015 | 14.31 | 14.47 | 14.29 | 14.39 | 30,204 | -0.04(-0.28%) |
Dec 07, 2015 | 14.41 | 14.51 | 14.29 | 14.43 | 37,638 | -0.06(-0.41%) |
Dec 04, 2015 | 14.30 | 14.58 | 14.24 | 14.49 | 23,232 | +0.17(+1.19%) |
Dec 03, 2015 | 14.38 | 14.44 | 14.20 | 14.32 | 36,528 | -0.10(-0.69%) |
Dec 02, 2015 | 14.23 | 14.56 | 14.21 | 14.42 | 43,607 | +0.03(+0.21%) |