Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.62 | 14.62 | 12.80 | 13.10 | 3,455 | -0.60(-4.41%) |
Feb 26, 2016 | 14.11 | 14.62 | 12.85 | 13.71 | 518 | +0.25(+1.87%) |
Feb 25, 2016 | 14.06 | 14.41 | 13.20 | 13.46 | 358 | -0.10(-0.74%) |
Feb 24, 2016 | 13.56 | 13.56 | 13.56 | 13.56 | 58 | +0.20(+1.51%) |
Feb 23, 2016 | 14.01 | 14.11 | 12.60 | 13.36 | 3,362 | -0.95(-6.66%) |
Feb 22, 2016 | 14.82 | 14.82 | 14.31 | 14.31 | 332 | -0.26(-1.76%) |
Feb 19, 2016 | 13.91 | 14.57 | 13.91 | 14.57 | 473 | +0.50(+3.58%) |
Feb 18, 2016 | 13.86 | 14.62 | 13.86 | 14.06 | 126 | +0.35(+2.57%) |
Feb 17, 2016 | 13.86 | 14.46 | 13.71 | 13.71 | 598 | -0.40(-2.86%) |
Feb 16, 2016 | 14.11 | 14.11 | 14.11 | 14.11 | 500 | -0.35(-2.44%) |
Feb 12, 2016 | 14.57 | 14.46 | 14.46 | 14.46 | 595 | +0.81(+5.90%) |
Feb 11, 2016 | 13.61 | 13.66 | 13.41 | 13.66 | 767 | +0.10(+0.74%) |
Feb 10, 2016 | 13.41 | 13.56 | 13.41 | 13.56 | 1,831 | +0.60(+4.67%) |
Feb 09, 2016 | 12.60 | 13.51 | 12.50 | 12.95 | 604 | -0.45(-3.38%) |
Feb 08, 2016 | 12.90 | 13.51 | 12.90 | 13.41 | 5,500 | +0.55(+4.31%) |
Feb 05, 2016 | 12.72 | 13.46 | 12.72 | 12.85 | 2,751 | -0.55(-4.14%) |
Feb 04, 2016 | 12.40 | 13.46 | 12.30 | 13.41 | 2,475 | +0.66(+5.14%) |
Feb 03, 2016 | 12.55 | 13.36 | 12.30 | 12.75 | 3,277 | +0.05(+0.40%) |
Feb 02, 2016 | 12.75 | 13.46 | 12.70 | 12.70 | 1,974 | -0.25(-1.95%) |
Feb 01, 2016 | 12.75 | 12.95 | 12.75 | 12.95 | 381 | +0.30(+2.39%) |
Jan 29, 2016 | 13.10 | 13.10 | 12.65 | 12.65 | 1,012 | -0.45(-3.46%) |
Jan 28, 2016 | 13.20 | 13.36 | 13.10 | 13.10 | 1,768 | -0.05(-0.38%) |
Jan 27, 2016 | 13.18 | 13.31 | 13.10 | 13.15 | 1,758 | -0.30(-2.24%) |
Jan 26, 2016 | 12.61 | 13.46 | 12.60 | 13.46 | 1,653 | +0.35(+2.69%) |
Jan 25, 2016 | 13.36 | 13.51 | 13.10 | 13.10 | 5,596 | -0.10(-0.76%) |
Jan 22, 2016 | 13.41 | 13.71 | 13.10 | 13.20 | 5,476 | +0.15(+1.16%) |
Jan 21, 2016 | 12.60 | 13.46 | 12.60 | 13.05 | 1,386 | +0.50(+4.01%) |
Jan 20, 2016 | 12.75 | 12.85 | 12.45 | 12.55 | 5,678 | -0.35(-2.73%) |
Jan 19, 2016 | 12.73 | 13.10 | 12.73 | 12.90 | 90 | +0.05(+0.39%) |
Jan 15, 2016 | 13.41 | 12.85 | 12.85 | 12.85 | 674 | -0.55(-4.14%) |
Jan 14, 2016 | 13.31 | 13.53 | 13.02 | 13.41 | 310 | +0.35(+2.70%) |
Jan 13, 2016 | 13.51 | 13.51 | 12.90 | 13.05 | 2,407 | -0.30(-2.26%) |
Jan 12, 2016 | 13.10 | 13.36 | 12.95 | 13.36 | 3,108 | +0.50(+3.92%) |
Jan 11, 2016 | 14.62 | 14.62 | 12.75 | 12.85 | 1,965 | -1.76(-12.07%) |
Jan 08, 2016 | 14.36 | 14.72 | 14.36 | 14.62 | 2,588 | -0.20(-1.36%) |
Jan 07, 2016 | 14.82 | 14.82 | 14.82 | 14.82 | 23 | +0.00(+0.00%) |
Jan 06, 2016 | 14.67 | 14.92 | 14.67 | 14.82 | 888 | +0.02(+0.16%) |
Jan 05, 2016 | 14.82 | 14.82 | 14.67 | 14.79 | 2,333 | +0.28(+1.92%) |
Jan 04, 2016 | 14.62 | 14.77 | 14.51 | 14.52 | 115 | +0.05(+0.35%) |
Dec 31, 2015 | 14.62 | 14.46 | 14.46 | 14.46 | 873 | -0.35(-2.38%) |
Dec 30, 2015 | 14.83 | 14.83 | 14.67 | 14.82 | 276 | +0.00(+0.00%) |
Dec 29, 2015 | 14.62 | 14.87 | 14.62 | 14.82 | 1,450 | +0.25(+1.73%) |
Dec 28, 2015 | 14.52 | 14.72 | 14.52 | 14.57 | 327 | +0.00(+0.00%) |
Dec 24, 2015 | 14.87 | 14.57 | 14.57 | 14.57 | 2,500 | -0.10(-0.69%) |
Dec 23, 2015 | 14.46 | 14.77 | 14.46 | 14.67 | 477 | +0.30(+2.11%) |
Dec 22, 2015 | 13.96 | 14.82 | 13.96 | 14.36 | 1,446 | -0.25(-1.72%) |
Dec 21, 2015 | 14.26 | 14.87 | 13.81 | 14.62 | 3,641 | -0.05(-0.34%) |
Dec 18, 2015 | 14.72 | 14.82 | 14.41 | 14.67 | 2,131 | +0.10(+0.69%) |
Dec 17, 2015 | 14.77 | 14.77 | 14.46 | 14.57 | 730 | -0.55(-3.67%) |
Dec 16, 2015 | 14.57 | 15.12 | 14.41 | 15.12 | 586 | +0.05(+0.33%) |
Dec 15, 2015 | 14.77 | 15.07 | 14.57 | 15.07 | 5,624 | +0.35(+2.40%) |
Dec 14, 2015 | 14.46 | 14.87 | 14.41 | 14.72 | 1,594 | +0.25(+1.74%) |
Dec 11, 2015 | 14.82 | 14.82 | 14.26 | 14.46 | 850 | -0.66(-4.33%) |
Dec 10, 2015 | 14.82 | 15.12 | 14.72 | 15.12 | 1,514 | +0.20(+1.35%) |
Dec 09, 2015 | 14.82 | 14.92 | 14.38 | 14.92 | 3,499 | +0.20(+1.37%) |
Dec 08, 2015 | 14.01 | 14.82 | 14.01 | 14.72 | 197 | +0.10(+0.69%) |
Dec 07, 2015 | 14.06 | 14.62 | 13.75 | 14.62 | 906 | +0.50(+3.57%) |
Dec 04, 2015 | 14.31 | 14.31 | 13.86 | 14.11 | 2,086 | -0.25(-1.75%) |
Dec 03, 2015 | 14.37 | 14.41 | 14.36 | 14.36 | 420 | +0.05(+0.34%) |
Dec 02, 2015 | 14.92 | 14.92 | 14.16 | 14.32 | 2,209 | -0.65(-4.36%) |