Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.85 | 12.99 | 12.82 | 12.97 | 202,934 | +0.17(+1.33%) |
Feb 26, 2016 | 12.82 | 12.95 | 12.57 | 12.80 | 91,189 | +0.04(+0.31%) |
Feb 25, 2016 | 12.78 | 12.86 | 12.54 | 12.76 | 94,205 | -0.02(-0.16%) |
Feb 24, 2016 | 12.09 | 12.81 | 12.07 | 12.78 | 143,310 | +0.54(+4.41%) |
Feb 23, 2016 | 12.30 | 12.43 | 12.00 | 12.24 | 136,834 | -0.05(-0.41%) |
Feb 22, 2016 | 12.22 | 12.41 | 12.18 | 12.29 | 112,125 | +0.09(+0.74%) |
Feb 19, 2016 | 12.26 | 12.60 | 12.00 | 12.20 | 229,212 | -0.09(-0.73%) |
Feb 18, 2016 | 12.24 | 12.51 | 11.99 | 12.29 | 215,191 | +0.04(+0.33%) |
Feb 17, 2016 | 12.38 | 12.45 | 12.07 | 12.25 | 119,294 | -0.10(-0.81%) |
Feb 16, 2016 | 11.94 | 12.39 | 11.94 | 12.35 | 221,960 | +0.54(+4.57%) |
Feb 12, 2016 | 11.65 | 11.81 | 11.81 | 11.81 | 278,100 | +0.41(+3.60%) |
Feb 11, 2016 | 11.36 | 11.57 | 11.25 | 11.40 | 126,742 | -0.08(-0.70%) |
Feb 10, 2016 | 11.45 | 11.84 | 11.33 | 11.48 | 110,947 | +0.13(+1.15%) |
Feb 09, 2016 | 11.11 | 11.72 | 11.11 | 11.35 | 182,060 | +0.10(+0.89%) |
Feb 08, 2016 | 11.57 | 11.68 | 11.21 | 11.25 | 236,828 | -0.52(-4.42%) |
Feb 05, 2016 | 12.36 | 12.78 | 11.73 | 11.77 | 202,387 | -0.60(-4.85%) |
Feb 04, 2016 | 12.86 | 12.99 | 12.30 | 12.37 | 158,678 | -0.67(-5.14%) |
Feb 03, 2016 | 12.91 | 13.05 | 12.54 | 13.04 | 197,946 | +0.18(+1.40%) |
Feb 02, 2016 | 12.69 | 12.95 | 12.63 | 12.86 | 155,076 | +0.09(+0.70%) |
Feb 01, 2016 | 13.11 | 13.26 | 12.60 | 12.77 | 232,576 | -0.34(-2.59%) |
Jan 29, 2016 | 12.31 | 13.11 | 12.06 | 13.11 | 329,112 | +0.83(+6.76%) |
Jan 28, 2016 | 12.45 | 12.57 | 12.01 | 12.28 | 253,878 | -0.14(-1.13%) |
Jan 27, 2016 | 12.73 | 12.89 | 11.98 | 12.42 | 295,563 | -0.36(-2.82%) |
Jan 26, 2016 | 12.74 | 12.96 | 12.32 | 12.78 | 177,977 | +0.07(+0.55%) |
Jan 25, 2016 | 12.65 | 12.84 | 12.54 | 12.71 | 174,955 | -0.03(-0.24%) |
Jan 22, 2016 | 12.73 | 12.87 | 12.56 | 12.74 | 197,537 | +0.15(+1.19%) |
Jan 21, 2016 | 12.48 | 12.93 | 12.41 | 12.59 | 317,334 | +0.24(+1.94%) |
Jan 20, 2016 | 12.51 | 12.70 | 11.92 | 12.35 | 308,582 | -0.35(-2.76%) |
Jan 19, 2016 | 12.76 | 13.40 | 12.38 | 12.70 | 295,351 | -0.03(-0.24%) |
Jan 15, 2016 | 12.53 | 12.73 | 12.73 | 12.73 | 303,900 | -0.04(-0.31%) |
Jan 14, 2016 | 13.18 | 13.19 | 12.67 | 12.77 | 391,263 | -0.43(-3.26%) |
Jan 13, 2016 | 13.70 | 13.78 | 13.00 | 13.20 | 418,940 | -0.40(-2.94%) |
Jan 12, 2016 | 13.17 | 13.77 | 12.50 | 13.60 | 756,084 | +0.73(+5.67%) |
Jan 11, 2016 | 12.95 | 13.17 | 12.61 | 12.87 | 292,342 | +0.06(+0.47%) |
Jan 08, 2016 | 13.36 | 13.42 | 12.68 | 12.81 | 424,718 | -0.53(-3.97%) |
Jan 07, 2016 | 13.10 | 13.35 | 13.00 | 13.34 | 823,076 | +0.08(+0.60%) |
Jan 06, 2016 | 13.16 | 13.33 | 12.95 | 13.26 | 703,437 | +0.01(+0.08%) |
Jan 05, 2016 | 12.95 | 13.40 | 12.91 | 13.25 | 574,076 | +0.40(+3.11%) |
Jan 04, 2016 | 12.76 | 13.03 | 12.36 | 12.85 | 395,172 | -0.05(-0.39%) |
Dec 31, 2015 | 12.97 | 12.90 | 12.90 | 12.90 | 250,300 | -0.04(-0.31%) |
Dec 30, 2015 | 13.15 | 13.20 | 12.87 | 12.94 | 183,781 | -0.08(-0.61%) |
Dec 29, 2015 | 13.12 | 13.12 | 12.76 | 13.02 | 165,834 | -0.05(-0.38%) |
Dec 28, 2015 | 12.79 | 13.08 | 12.56 | 13.07 | 226,752 | +0.23(+1.79%) |
Dec 24, 2015 | 12.83 | 12.84 | 12.84 | 12.84 | 90,800 | +0.02(+0.16%) |
Dec 23, 2015 | 12.71 | 12.96 | 12.44 | 12.82 | 262,421 | +0.19(+1.50%) |
Dec 22, 2015 | 12.71 | 12.75 | 12.27 | 12.63 | 226,474 | -0.12(-0.94%) |
Dec 21, 2015 | 12.08 | 12.93 | 11.88 | 12.75 | 522,440 | +0.79(+6.61%) |
Dec 18, 2015 | 12.12 | 12.23 | 11.07 | 11.96 | 298,611 | -0.16(-1.32%) |
Dec 17, 2015 | 12.05 | 12.25 | 11.96 | 12.12 | 232,135 | +0.11(+0.92%) |
Dec 16, 2015 | 11.46 | 12.04 | 11.45 | 12.01 | 240,720 | +0.58(+5.07%) |
Dec 15, 2015 | 11.65 | 11.84 | 11.40 | 11.43 | 258,061 | -0.17(-1.47%) |
Dec 14, 2015 | 11.55 | 11.71 | 11.37 | 11.60 | 224,095 | +0.10(+0.87%) |
Dec 11, 2015 | 11.29 | 11.57 | 11.03 | 11.50 | 241,869 | -0.03(-0.26%) |
Dec 10, 2015 | 11.27 | 11.56 | 11.04 | 11.53 | 207,522 | +0.20(+1.77%) |
Dec 09, 2015 | 11.75 | 11.75 | 11.22 | 11.33 | 146,713 | -0.40(-3.41%) |
Dec 08, 2015 | 11.76 | 11.82 | 10.90 | 11.73 | 200,931 | -0.06(-0.51%) |
Dec 07, 2015 | 12.03 | 12.06 | 11.74 | 11.79 | 211,622 | -0.19(-1.59%) |
Dec 04, 2015 | 11.60 | 11.99 | 11.56 | 11.98 | 212,065 | +0.36(+3.10%) |
Dec 03, 2015 | 11.69 | 11.70 | 11.38 | 11.62 | 246,627 | +0.20(+1.75%) |
Dec 02, 2015 | 11.27 | 11.51 | 11.25 | 11.42 | 147,848 | +0.20(+1.78%) |