Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.48 | 11.72 | 11.34 | 11.42 | 276,242 | -0.04(-0.38%) |
Feb 26, 2016 | 11.68 | 11.78 | 11.47 | 11.47 | 159,680 | -0.18(-1.58%) |
Feb 25, 2016 | 11.71 | 11.85 | 11.63 | 11.65 | 144,534 | -0.05(-0.45%) |
Feb 24, 2016 | 11.71 | 11.86 | 11.65 | 11.70 | 143,287 | -0.10(-0.82%) |
Feb 23, 2016 | 11.74 | 11.94 | 11.72 | 11.80 | 246,432 | -0.02(-0.15%) |
Feb 22, 2016 | 12.07 | 12.13 | 11.54 | 11.82 | 299,870 | -0.18(-1.46%) |
Feb 19, 2016 | 12.02 | 12.07 | 11.87 | 11.99 | 260,988 | -0.11(-0.94%) |
Feb 18, 2016 | 11.91 | 12.19 | 11.79 | 12.11 | 180,883 | +0.15(+1.25%) |
Feb 17, 2016 | 11.94 | 12.47 | 11.92 | 11.96 | 128,101 | -0.01(-0.07%) |
Feb 16, 2016 | 11.78 | 12.17 | 11.75 | 11.97 | 210,267 | +0.17(+1.41%) |
Feb 12, 2016 | 11.89 | 11.80 | 11.80 | 11.80 | 179,801 | -0.11(-0.96%) |
Feb 11, 2016 | 12.03 | 12.21 | 11.70 | 11.92 | 217,659 | -0.29(-2.38%) |
Feb 10, 2016 | 12.30 | 12.50 | 12.11 | 12.21 | 269,791 | -0.08(-0.64%) |
Feb 09, 2016 | 12.75 | 12.80 | 11.00 | 12.28 | 413,628 | -0.53(-4.11%) |
Feb 08, 2016 | 13.34 | 13.34 | 12.59 | 12.81 | 167,891 | -0.71(-5.26%) |
Feb 05, 2016 | 13.52 | 13.58 | 13.03 | 13.52 | 297,112 | -0.06(-0.45%) |
Feb 04, 2016 | 13.54 | 13.61 | 13.12 | 13.59 | 154,624 | -0.04(-0.26%) |
Feb 03, 2016 | 13.44 | 13.62 | 13.07 | 13.62 | 240,088 | +0.15(+1.11%) |
Feb 02, 2016 | 13.46 | 13.50 | 13.30 | 13.47 | 179,265 | -0.09(-0.65%) |
Feb 01, 2016 | 13.40 | 13.61 | 13.27 | 13.56 | 219,098 | +0.05(+0.39%) |
Jan 29, 2016 | 13.33 | 13.58 | 13.33 | 13.51 | 237,174 | +0.12(+0.92%) |
Jan 28, 2016 | 13.41 | 13.51 | 13.25 | 13.38 | 389,764 | -0.04(-0.26%) |
Jan 27, 2016 | 13.37 | 13.62 | 13.30 | 13.42 | 196,896 | +0.01(+0.07%) |
Jan 26, 2016 | 13.12 | 13.51 | 13.08 | 13.41 | 274,866 | +0.27(+2.07%) |
Jan 25, 2016 | 12.93 | 13.37 | 12.91 | 13.14 | 269,736 | +0.20(+1.56%) |
Jan 22, 2016 | 12.76 | 13.14 | 12.76 | 12.94 | 188,596 | +0.18(+1.38%) |
Jan 21, 2016 | 12.76 | 12.90 | 12.65 | 12.76 | 207,937 | -0.06(-0.48%) |
Jan 20, 2016 | 12.83 | 12.99 | 12.60 | 12.82 | 471,808 | -0.14(-1.08%) |
Jan 19, 2016 | 13.00 | 13.04 | 12.75 | 12.96 | 341,544 | -0.09(-0.67%) |
Jan 15, 2016 | 13.01 | 13.05 | 13.05 | 13.05 | 322,162 | +0.00(+0.00%) |
Jan 14, 2016 | 13.02 | 13.07 | 12.86 | 13.05 | 524,151 | -0.04(-0.34%) |
Jan 13, 2016 | 13.09 | 13.18 | 12.95 | 13.09 | 453,788 | -0.09(-0.67%) |
Jan 12, 2016 | 13.34 | 13.45 | 13.06 | 13.18 | 242,778 | -0.13(-0.99%) |
Jan 11, 2016 | 13.23 | 13.44 | 13.05 | 13.31 | 158,815 | +0.04(+0.33%) |
Jan 08, 2016 | 13.37 | 13.52 | 13.18 | 13.27 | 130,003 | -0.22(-1.63%) |
Jan 07, 2016 | 13.33 | 13.50 | 13.20 | 13.49 | 310,313 | +0.04(+0.26%) |
Jan 06, 2016 | 13.44 | 13.52 | 13.35 | 13.45 | 213,383 | -0.05(-0.39%) |
Jan 05, 2016 | 13.28 | 13.71 | 13.19 | 13.51 | 240,718 | +0.19(+1.45%) |
Jan 04, 2016 | 12.93 | 13.32 | 12.93 | 13.31 | 257,228 | +0.35(+2.71%) |
Dec 31, 2015 | 13.10 | 12.96 | 12.96 | 12.96 | 294,509 | -0.49(-3.66%) |
Dec 30, 2015 | 13.54 | 13.58 | 13.34 | 13.45 | 229,318 | -0.23(-1.67%) |
Dec 29, 2015 | 13.44 | 13.69 | 13.44 | 13.68 | 218,451 | +0.23(+1.70%) |
Dec 28, 2015 | 13.44 | 13.59 | 13.39 | 13.45 | 309,734 | -0.18(-1.35%) |
Dec 24, 2015 | 13.35 | 13.64 | 13.64 | 13.64 | 102,109 | +0.04(+0.32%) |
Dec 23, 2015 | 13.79 | 13.94 | 13.35 | 13.59 | 486,995 | -0.21(-1.51%) |
Dec 22, 2015 | 13.87 | 13.94 | 13.72 | 13.80 | 388,931 | -0.07(-0.50%) |
Dec 21, 2015 | 13.90 | 14.15 | 13.74 | 13.87 | 352,698 | -0.04(-0.31%) |
Dec 18, 2015 | 14.12 | 14.34 | 13.55 | 13.92 | 2,214,523 | -0.15(-1.05%) |
Dec 17, 2015 | 14.07 | 14.33 | 13.79 | 14.06 | 445,852 | -0.01(-0.06%) |
Dec 16, 2015 | 13.40 | 14.61 | 13.39 | 14.07 | 660,478 | +0.57(+4.25%) |
Dec 15, 2015 | 13.16 | 13.61 | 13.16 | 13.50 | 426,567 | +0.22(+1.64%) |
Dec 14, 2015 | 12.97 | 13.65 | 12.97 | 13.28 | 771,129 | +0.40(+3.10%) |
Dec 11, 2015 | 12.79 | 13.05 | 12.73 | 12.88 | 359,463 | -0.12(-0.94%) |
Dec 10, 2015 | 12.99 | 13.24 | 12.76 | 13.00 | 252,441 | -0.10(-0.80%) |
Dec 09, 2015 | 13.03 | 13.27 | 12.93 | 13.11 | 282,399 | -0.01(-0.07%) |
Dec 08, 2015 | 12.99 | 13.21 | 12.92 | 13.12 | 427,196 | +0.02(+0.13%) |
Dec 07, 2015 | 12.89 | 13.20 | 12.88 | 13.10 | 305,997 | +0.07(+0.53%) |
Dec 04, 2015 | 12.80 | 13.15 | 12.65 | 13.03 | 311,849 | +0.18(+1.42%) |
Dec 03, 2015 | 13.19 | 13.33 | 12.72 | 12.85 | 298,936 | -0.36(-2.70%) |
Dec 02, 2015 | 13.51 | 13.62 | 13.12 | 13.20 | 465,712 | -0.30(-2.25%) |