Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.33 | 13.44 | 13.30 | 13.31 | 58,880 | -0.00(-0.03%) |
Feb 26, 2016 | 13.41 | 13.44 | 13.29 | 13.32 | 156,965 | +0.01(+0.10%) |
Feb 25, 2016 | 13.18 | 13.37 | 13.15 | 13.30 | 108,681 | +0.16(+1.19%) |
Feb 24, 2016 | 12.94 | 13.15 | 12.86 | 13.15 | 128,581 | +0.09(+0.71%) |
Feb 23, 2016 | 13.15 | 13.15 | 12.99 | 13.05 | 272,978 | -0.10(-0.77%) |
Feb 22, 2016 | 13.07 | 13.21 | 13.07 | 13.15 | 210,638 | +0.13(+0.99%) |
Feb 19, 2016 | 13.01 | 13.07 | 12.87 | 13.03 | 45,806 | -0.01(-0.07%) |
Feb 18, 2016 | 13.09 | 13.09 | 13.03 | 13.03 | 148,842 | -0.01(-0.07%) |
Feb 17, 2016 | 12.97 | 13.14 | 12.93 | 13.04 | 151,790 | +0.22(+1.73%) |
Feb 16, 2016 | 12.73 | 12.84 | 12.68 | 12.82 | 230,030 | +0.24(+1.94%) |
Feb 12, 2016 | 12.55 | 12.58 | 12.58 | 12.58 | 281,952 | +0.18(+1.49%) |
Feb 11, 2016 | 12.29 | 12.52 | 12.29 | 12.39 | 124,753 | -0.17(-1.36%) |
Feb 10, 2016 | 12.69 | 12.79 | 12.56 | 12.56 | 52,506 | -0.02(-0.18%) |
Feb 09, 2016 | 12.54 | 12.69 | 12.54 | 12.59 | 135,458 | -0.01(-0.11%) |
Feb 08, 2016 | 12.73 | 12.73 | 12.53 | 12.60 | 222,267 | -0.22(-1.73%) |
Feb 05, 2016 | 13.00 | 13.01 | 12.77 | 12.82 | 87,088 | -0.22(-1.70%) |
Feb 04, 2016 | 13.11 | 13.21 | 13.04 | 13.04 | 137,369 | -0.05(-0.39%) |
Feb 03, 2016 | 13.14 | 13.14 | 12.81 | 13.09 | 98,154 | +0.12(+0.92%) |
Feb 02, 2016 | 13.10 | 13.10 | 12.92 | 12.97 | 132,131 | -0.20(-1.51%) |
Feb 01, 2016 | 13.05 | 13.20 | 13.03 | 13.17 | 37,267 | +0.00(+0.03%) |
Jan 29, 2016 | 12.92 | 13.18 | 12.92 | 13.17 | 103,071 | +0.27(+2.11%) |
Jan 28, 2016 | 12.90 | 12.96 | 12.79 | 12.90 | 60,513 | +0.10(+0.79%) |
Jan 27, 2016 | 12.87 | 13.05 | 12.79 | 12.79 | 49,495 | -0.13(-1.03%) |
Jan 26, 2016 | 12.84 | 12.97 | 12.77 | 12.93 | 52,044 | +0.19(+1.51%) |
Jan 25, 2016 | 12.85 | 12.95 | 12.72 | 12.73 | 157,759 | -0.24(-1.84%) |
Jan 22, 2016 | 12.79 | 12.99 | 12.79 | 12.97 | 166,161 | +0.38(+2.99%) |
Jan 21, 2016 | 12.55 | 12.83 | 12.54 | 12.60 | 154,187 | +0.07(+0.55%) |
Jan 20, 2016 | 12.55 | 12.64 | 12.11 | 12.53 | 160,452 | -0.23(-1.80%) |
Jan 19, 2016 | 13.04 | 13.06 | 12.61 | 12.76 | 112,608 | -0.17(-1.28%) |
Jan 15, 2016 | 12.96 | 12.92 | 12.92 | 12.92 | 83,366 | -0.39(-2.93%) |
Jan 14, 2016 | 13.28 | 13.38 | 13.16 | 13.31 | 174,937 | +0.12(+0.94%) |
Jan 13, 2016 | 13.46 | 13.57 | 13.18 | 13.19 | 336,972 | -0.27(-2.01%) |
Jan 12, 2016 | 13.55 | 13.59 | 13.25 | 13.46 | 158,708 | -0.00(-0.03%) |
Jan 11, 2016 | 13.59 | 13.59 | 13.33 | 13.47 | 87,940 | -0.03(-0.20%) |
Jan 08, 2016 | 13.76 | 13.80 | 13.47 | 13.49 | 99,067 | -0.18(-1.31%) |
Jan 07, 2016 | 13.88 | 14.01 | 13.67 | 13.67 | 141,258 | -0.45(-3.19%) |
Jan 06, 2016 | 14.13 | 14.30 | 14.06 | 14.12 | 62,037 | -0.21(-1.47%) |
Jan 05, 2016 | 14.32 | 14.53 | 14.28 | 14.33 | 126,073 | +0.09(+0.65%) |
Jan 04, 2016 | 14.43 | 14.43 | 14.19 | 14.24 | 173,566 | -0.43(-2.94%) |
Dec 31, 2015 | 14.69 | 14.67 | 14.67 | 14.67 | 132,777 | -0.05(-0.34%) |
Dec 30, 2015 | 14.79 | 14.80 | 14.66 | 14.72 | 159,072 | -0.02(-0.12%) |
Dec 29, 2015 | 14.61 | 14.80 | 14.61 | 14.74 | 144,237 | +0.13(+0.91%) |
Dec 28, 2015 | 14.60 | 14.66 | 14.47 | 14.61 | 136,859 | +0.00(+0.00%) |
Dec 24, 2015 | 14.60 | 14.61 | 14.61 | 14.61 | 152,585 | +0.05(+0.35%) |
Dec 23, 2015 | 14.38 | 14.61 | 14.38 | 14.56 | 169,787 | +0.21(+1.47%) |
Dec 22, 2015 | 14.26 | 14.38 | 14.21 | 14.35 | 112,177 | +0.09(+0.64%) |
Dec 21, 2015 | 14.30 | 14.35 | 14.14 | 14.26 | 170,253 | +0.09(+0.62%) |
Dec 18, 2015 | 14.35 | 14.35 | 14.17 | 14.17 | 116,284 | -0.20(-1.40%) |
Dec 17, 2015 | 14.55 | 14.58 | 14.35 | 14.37 | 89,156 | -0.10(-0.70%) |
Dec 16, 2015 | 14.26 | 14.51 | 14.26 | 14.47 | 153,332 | +0.24(+1.71%) |
Dec 15, 2015 | 14.21 | 14.29 | 14.15 | 14.23 | 176,535 | +0.17(+1.24%) |
Dec 14, 2015 | 14.15 | 14.28 | 14.03 | 14.05 | 195,707 | -0.02(-0.16%) |
Dec 11, 2015 | 14.24 | 14.32 | 13.99 | 14.08 | 116,400 | -0.31(-2.14%) |
Dec 10, 2015 | 14.40 | 14.50 | 14.38 | 14.38 | 181,050 | +0.00(+0.03%) |
Dec 09, 2015 | 14.52 | 14.66 | 14.34 | 14.38 | 143,073 | -0.16(-1.11%) |
Dec 08, 2015 | 14.56 | 14.58 | 14.48 | 14.54 | 191,519 | -0.08(-0.57%) |
Dec 07, 2015 | 14.70 | 14.70 | 14.60 | 14.62 | 154,459 | -0.12(-0.81%) |
Dec 04, 2015 | 14.64 | 14.83 | 14.64 | 14.74 | 327,048 | +0.17(+1.20%) |
Dec 03, 2015 | 14.86 | 14.86 | 14.54 | 14.57 | 207,233 | -0.20(-1.34%) |
Dec 02, 2015 | 14.88 | 14.94 | 14.76 | 14.77 | 215,139 | -0.17(-1.17%) |