Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.50 | 13.81 | 13.35 | 13.37 | 27,618 | -0.13(-0.96%) |
Feb 26, 2016 | 13.07 | 13.62 | 12.97 | 13.50 | 53,886 | +0.60(+4.65%) |
Feb 25, 2016 | 12.93 | 13.20 | 12.50 | 12.90 | 61,953 | -0.09(-0.69%) |
Feb 24, 2016 | 13.13 | 13.24 | 12.75 | 12.99 | 50,758 | -0.21(-1.59%) |
Feb 23, 2016 | 12.87 | 13.50 | 12.46 | 13.20 | 72,184 | +0.05(+0.38%) |
Feb 22, 2016 | 14.80 | 14.80 | 13.03 | 13.15 | 99,634 | -1.45(-9.93%) |
Feb 19, 2016 | 15.75 | 15.98 | 14.55 | 14.60 | 156,021 | -3.49(-19.29%) |
Feb 18, 2016 | 18.17 | 18.34 | 17.17 | 18.09 | 116,708 | +0.38(+2.15%) |
Feb 17, 2016 | 15.35 | 17.74 | 14.79 | 17.71 | 74,814 | +2.50(+16.44%) |
Feb 16, 2016 | 14.37 | 15.27 | 14.23 | 15.21 | 27,339 | +1.15(+8.18%) |
Feb 12, 2016 | 13.78 | 14.06 | 14.06 | 14.06 | 37,100 | +0.25(+1.81%) |
Feb 11, 2016 | 13.86 | 14.12 | 13.65 | 13.81 | 22,575 | -0.33(-2.33%) |
Feb 10, 2016 | 14.16 | 14.43 | 13.89 | 14.14 | 35,272 | +0.17(+1.22%) |
Feb 09, 2016 | 13.85 | 14.21 | 13.61 | 13.97 | 18,023 | -0.07(-0.50%) |
Feb 08, 2016 | 14.04 | 14.46 | 13.72 | 14.04 | 38,715 | -0.22(-1.54%) |
Feb 05, 2016 | 14.25 | 14.94 | 13.66 | 14.26 | 108,017 | -0.14(-0.97%) |
Feb 04, 2016 | 12.15 | 14.49 | 12.15 | 14.40 | 133,155 | +2.34(+19.40%) |
Feb 03, 2016 | 12.33 | 12.33 | 11.51 | 12.06 | 45,806 | -0.28(-2.27%) |
Feb 02, 2016 | 13.00 | 13.13 | 12.23 | 12.34 | 63,798 | -0.66(-5.08%) |
Feb 01, 2016 | 13.15 | 13.42 | 12.61 | 13.00 | 57,464 | -0.20(-1.52%) |
Jan 29, 2016 | 13.10 | 13.25 | 13.06 | 13.20 | 34,004 | +0.15(+1.15%) |
Jan 28, 2016 | 13.22 | 13.22 | 12.95 | 13.05 | 43,412 | -0.13(-0.99%) |
Jan 27, 2016 | 13.62 | 13.79 | 13.15 | 13.18 | 53,887 | -0.56(-4.08%) |
Jan 26, 2016 | 14.12 | 14.12 | 13.63 | 13.74 | 25,927 | -0.24(-1.72%) |
Jan 25, 2016 | 14.44 | 14.74 | 13.91 | 13.98 | 30,767 | -0.58(-3.98%) |
Jan 22, 2016 | 14.60 | 14.81 | 14.16 | 14.56 | 15,833 | +0.34(+2.39%) |
Jan 21, 2016 | 14.22 | 14.44 | 13.95 | 14.22 | 21,840 | +0.37(+2.67%) |
Jan 20, 2016 | 14.79 | 14.79 | 13.61 | 13.85 | 140,336 | -1.03(-6.92%) |
Jan 19, 2016 | 15.28 | 15.63 | 14.83 | 14.88 | 41,733 | -0.43(-2.81%) |
Jan 15, 2016 | 15.82 | 15.31 | 15.31 | 15.31 | 89,400 | -0.91(-5.61%) |
Jan 14, 2016 | 15.80 | 16.38 | 15.51 | 16.22 | 37,239 | +0.60(+3.84%) |
Jan 13, 2016 | 15.65 | 15.67 | 15.29 | 15.62 | 67,988 | -0.03(-0.19%) |
Jan 12, 2016 | 15.46 | 15.79 | 14.80 | 15.65 | 61,421 | +0.27(+1.76%) |
Jan 11, 2016 | 15.32 | 15.48 | 14.80 | 15.38 | 63,217 | +0.22(+1.45%) |
Jan 08, 2016 | 15.12 | 15.48 | 15.08 | 15.16 | 52,320 | +0.02(+0.13%) |
Jan 07, 2016 | 15.81 | 15.86 | 15.00 | 15.14 | 74,077 | -0.94(-5.85%) |
Jan 06, 2016 | 16.75 | 16.86 | 15.88 | 16.08 | 95,549 | -0.78(-4.63%) |
Jan 05, 2016 | 17.29 | 17.29 | 16.79 | 16.86 | 31,723 | -0.43(-2.49%) |
Jan 04, 2016 | 17.97 | 18.01 | 17.01 | 17.29 | 68,951 | -0.71(-3.94%) |
Dec 31, 2015 | 18.13 | 18.00 | 18.00 | 18.00 | 27,000 | -0.13(-0.72%) |
Dec 30, 2015 | 18.28 | 18.32 | 18.01 | 18.13 | 15,564 | -0.19(-1.04%) |
Dec 29, 2015 | 18.43 | 18.84 | 17.93 | 18.32 | 44,326 | -0.14(-0.76%) |
Dec 28, 2015 | 17.95 | 18.59 | 17.85 | 18.46 | 31,725 | +0.42(+2.33%) |
Dec 24, 2015 | 18.00 | 18.04 | 18.04 | 18.04 | 2,900 | -0.07(-0.39%) |
Dec 23, 2015 | 18.28 | 18.43 | 18.00 | 18.11 | 16,352 | -0.10(-0.55%) |
Dec 22, 2015 | 18.65 | 18.65 | 17.51 | 18.21 | 64,353 | -0.44(-2.36%) |
Dec 21, 2015 | 19.02 | 19.37 | 18.41 | 18.65 | 44,525 | -0.59(-3.07%) |
Dec 18, 2015 | 18.98 | 19.24 | 18.81 | 19.24 | 73,779 | +0.31(+1.64%) |
Dec 17, 2015 | 19.75 | 19.75 | 18.85 | 18.93 | 44,268 | -0.72(-3.66%) |
Dec 16, 2015 | 19.55 | 19.74 | 19.09 | 19.65 | 45,906 | +0.46(+2.40%) |
Dec 15, 2015 | 18.30 | 19.23 | 18.07 | 19.19 | 24,369 | +1.13(+6.26%) |
Dec 14, 2015 | 17.88 | 18.27 | 17.88 | 18.06 | 39,597 | +0.05(+0.28%) |
Dec 11, 2015 | 18.00 | 18.25 | 17.65 | 18.01 | 36,240 | -0.34(-1.85%) |
Dec 10, 2015 | 17.65 | 18.45 | 17.62 | 18.35 | 40,662 | +0.80(+4.56%) |
Dec 09, 2015 | 17.86 | 18.61 | 17.52 | 17.55 | 38,936 | -0.61(-3.36%) |
Dec 08, 2015 | 19.66 | 19.99 | 17.57 | 18.16 | 157,219 | -1.55(-7.86%) |
Dec 07, 2015 | 19.89 | 20.37 | 19.52 | 19.71 | 61,270 | -0.17(-0.86%) |
Dec 04, 2015 | 18.79 | 20.38 | 18.26 | 19.88 | 91,025 | +0.89(+4.69%) |
Dec 03, 2015 | 19.20 | 19.79 | 18.71 | 18.99 | 50,694 | -0.26(-1.35%) |
Dec 02, 2015 | 19.19 | 19.73 | 18.88 | 19.25 | 52,283 | +0.18(+0.94%) |