Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.00 | 13.12 | 12.87 | 13.10 | 9,266 | +0.23(+1.78%) |
Feb 26, 2016 | 13.11 | 13.11 | 12.88 | 12.88 | 18,380 | -0.47(-3.54%) |
Feb 25, 2016 | 13.30 | 13.35 | 12.73 | 13.35 | 2,314 | +0.47(+3.69%) |
Feb 24, 2016 | 12.96 | 12.96 | 12.72 | 12.87 | 8,042 | +0.01(+0.06%) |
Feb 23, 2016 | 13.05 | 13.05 | 12.87 | 12.87 | 3,681 | -0.24(-1.82%) |
Feb 22, 2016 | 13.14 | 13.17 | 13.04 | 13.10 | 5,656 | +0.01(+0.07%) |
Feb 19, 2016 | 13.10 | 13.12 | 13.05 | 13.10 | 8,838 | +0.06(+0.42%) |
Feb 18, 2016 | 12.89 | 13.08 | 12.87 | 13.04 | 4,784 | +0.01(+0.07%) |
Feb 17, 2016 | 12.82 | 13.03 | 12.79 | 13.03 | 5,203 | +0.18(+1.42%) |
Feb 16, 2016 | 12.86 | 12.90 | 12.83 | 12.85 | 6,748 | -0.08(-0.63%) |
Feb 12, 2016 | 13.05 | 12.93 | 12.93 | 12.93 | 10,011 | -0.05(-0.35%) |
Feb 11, 2016 | 12.87 | 13.03 | 12.79 | 12.98 | 29,440 | -0.25(-1.88%) |
Feb 10, 2016 | 13.31 | 13.31 | 13.18 | 13.22 | 2,730 | -0.03(-0.25%) |
Feb 09, 2016 | 13.30 | 13.30 | 13.26 | 13.26 | 292 | -0.02(-0.13%) |
Feb 08, 2016 | 13.37 | 13.71 | 13.24 | 13.27 | 6,622 | -0.17(-1.23%) |
Feb 05, 2016 | 13.52 | 13.59 | 13.44 | 13.44 | 21,057 | -0.03(-0.24%) |
Feb 04, 2016 | 13.39 | 13.49 | 13.39 | 13.47 | 7,669 | +0.14(+1.03%) |
Feb 03, 2016 | 13.32 | 13.33 | 13.11 | 13.33 | 115,670 | +0.19(+1.47%) |
Feb 02, 2016 | 13.06 | 13.23 | 13.05 | 13.14 | 6,962 | -0.16(-1.23%) |
Feb 01, 2016 | 13.23 | 13.31 | 13.13 | 13.31 | 15,341 | +0.15(+1.17%) |
Jan 29, 2016 | 13.16 | 13.22 | 12.98 | 13.15 | 41,774 | +0.06(+0.49%) |
Jan 28, 2016 | 13.15 | 13.15 | 12.98 | 13.09 | 5,060 | +0.06(+0.49%) |
Jan 27, 2016 | 13.08 | 13.15 | 13.00 | 13.02 | 10,895 | +0.00(+0.00%) |
Jan 26, 2016 | 12.96 | 13.12 | 12.96 | 13.02 | 5,703 | +0.12(+0.92%) |
Jan 25, 2016 | 12.92 | 12.94 | 12.83 | 12.90 | 6,964 | -0.11(-0.84%) |
Jan 22, 2016 | 12.96 | 13.01 | 12.62 | 13.01 | 75,300 | +0.52(+4.17%) |
Jan 21, 2016 | 12.26 | 12.80 | 12.25 | 12.49 | 105,850 | +0.02(+0.15%) |
Jan 20, 2016 | 12.40 | 12.48 | 12.29 | 12.48 | 17,625 | +0.04(+0.29%) |
Jan 19, 2016 | 12.53 | 12.58 | 12.34 | 12.44 | 15,312 | -0.05(-0.37%) |
Jan 15, 2016 | 12.70 | 12.48 | 12.48 | 12.48 | 47,268 | -0.40(-3.12%) |
Jan 14, 2016 | 12.98 | 12.98 | 12.80 | 12.89 | 37,817 | -0.12(-0.92%) |
Jan 13, 2016 | 13.07 | 13.24 | 12.98 | 13.01 | 15,197 | -0.14(-1.03%) |
Jan 12, 2016 | 13.44 | 13.50 | 13.14 | 13.14 | 97,786 | -0.38(-2.84%) |
Jan 11, 2016 | 13.71 | 13.74 | 13.53 | 13.53 | 3,493 | -0.12(-0.87%) |
Jan 08, 2016 | 13.81 | 13.87 | 13.65 | 13.65 | 6,868 | -0.25(-1.78%) |
Jan 07, 2016 | 13.80 | 14.00 | 13.80 | 13.89 | 4,297 | -0.09(-0.65%) |
Jan 06, 2016 | 14.23 | 14.45 | 13.98 | 13.98 | 69,470 | -0.35(-2.42%) |
Jan 05, 2016 | 14.71 | 14.71 | 14.18 | 14.33 | 8,103 | -0.19(-1.32%) |
Jan 04, 2016 | 14.86 | 15.03 | 14.37 | 14.52 | 6,629 | -0.17(-1.16%) |
Dec 31, 2015 | 14.68 | 14.69 | 14.69 | 14.69 | 20,570 | +0.07(+0.48%) |
Dec 30, 2015 | 14.49 | 14.62 | 14.26 | 14.62 | 56,775 | +0.26(+1.85%) |
Dec 29, 2015 | 14.10 | 14.49 | 14.10 | 14.36 | 81,051 | +0.27(+1.88%) |
Dec 28, 2015 | 14.46 | 14.53 | 13.94 | 14.09 | 108,740 | -0.38(-2.65%) |
Dec 24, 2015 | 14.06 | 14.48 | 14.48 | 14.48 | 128,236 | +0.16(+1.09%) |
Dec 23, 2015 | 14.10 | 14.43 | 14.10 | 14.32 | 91,843 | +0.28(+1.99%) |
Dec 22, 2015 | 13.97 | 14.13 | 13.97 | 14.04 | 69,744 | +0.05(+0.39%) |
Dec 21, 2015 | 14.22 | 14.22 | 13.97 | 13.99 | 48,990 | -0.09(-0.64%) |
Dec 18, 2015 | 14.17 | 14.17 | 13.95 | 14.08 | 63,779 | -0.01(-0.06%) |
Dec 17, 2015 | 14.05 | 14.18 | 14.01 | 14.09 | 63,727 | -0.14(-0.95%) |
Dec 16, 2015 | 13.88 | 14.28 | 13.88 | 14.22 | 81,757 | +0.27(+1.94%) |
Dec 15, 2015 | 13.70 | 14.02 | 13.64 | 13.95 | 64,453 | +0.26(+1.91%) |
Dec 14, 2015 | 13.88 | 13.90 | 13.69 | 13.69 | 29,596 | -0.18(-1.30%) |
Dec 11, 2015 | 13.91 | 13.92 | 13.80 | 13.87 | 34,068 | -0.15(-1.09%) |
Dec 10, 2015 | 13.87 | 14.02 | 13.86 | 14.02 | 45,028 | -0.05(-0.38%) |
Dec 09, 2015 | 14.04 | 14.11 | 13.99 | 14.08 | 48,857 | -0.05(-0.32%) |
Dec 08, 2015 | 14.38 | 14.38 | 14.01 | 14.12 | 24,192 | -0.18(-1.26%) |
Dec 07, 2015 | 14.46 | 14.56 | 14.29 | 14.30 | 11,026 | -0.17(-1.18%) |
Dec 04, 2015 | 14.52 | 14.80 | 14.47 | 14.47 | 27,920 | -0.10(-0.68%) |
Dec 03, 2015 | 14.62 | 14.78 | 14.57 | 14.57 | 6,275 | -0.15(-1.04%) |
Dec 02, 2015 | 14.71 | 14.77 | 14.65 | 14.73 | 7,369 | -0.01(-0.06%) |