Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.82 | 14.02 | 13.82 | 13.92 | 1,844,094 | +0.05(+0.36%) |
Feb 26, 2016 | 14.09 | 14.09 | 13.84 | 13.87 | 275,777 | -0.36(-2.53%) |
Feb 25, 2016 | 14.12 | 14.23 | 14.11 | 14.23 | 114,502 | +0.22(+1.57%) |
Feb 24, 2016 | 13.70 | 14.03 | 13.67 | 14.01 | 443,636 | +0.04(+0.29%) |
Feb 23, 2016 | 13.94 | 14.08 | 13.93 | 13.97 | 932,380 | +0.50(+3.71%) |
Feb 22, 2016 | 13.36 | 13.47 | 13.34 | 13.47 | 1,763,182 | +0.05(+0.37%) |
Feb 19, 2016 | 13.31 | 13.45 | 13.30 | 13.42 | 209,495 | -0.03(-0.22%) |
Feb 18, 2016 | 13.43 | 13.48 | 13.33 | 13.45 | 361,653 | -0.08(-0.59%) |
Feb 17, 2016 | 13.47 | 13.54 | 13.43 | 13.53 | 241,077 | +0.08(+0.59%) |
Feb 16, 2016 | 13.41 | 13.45 | 13.26 | 13.45 | 410,069 | +0.36(+2.75%) |
Feb 12, 2016 | 13.09 | 13.09 | 13.09 | 0 | -0.11(-0.83%) | |
Feb 11, 2016 | 13.26 | 13.28 | 13.11 | 13.20 | 456,513 | -0.06(-0.45%) |
Feb 10, 2016 | 13.41 | 13.43 | 13.26 | 13.26 | 346,145 | -0.12(-0.93%) |
Feb 09, 2016 | 13.43 | 13.60 | 13.34 | 13.38 | 738,938 | -0.20(-1.44%) |
Feb 08, 2016 | 13.37 | 13.59 | 13.32 | 13.58 | 327,388 | +0.02(+0.15%) |
Feb 05, 2016 | 13.58 | 13.62 | 13.47 | 13.56 | 319,841 | -0.21(-1.53%) |
Feb 04, 2016 | 13.81 | 13.89 | 13.69 | 13.77 | 1,113,669 | -0.20(-1.43%) |
Feb 03, 2016 | 13.76 | 13.97 | 13.66 | 13.97 | 324,266 | +0.21(+1.53%) |
Feb 02, 2016 | 13.81 | 13.83 | 13.67 | 13.76 | 618,295 | -0.06(-0.47%) |
Feb 01, 2016 | 13.74 | 13.85 | 13.71 | 13.82 | 1,132,497 | -0.01(-0.04%) |
Jan 29, 2016 | 13.57 | 13.85 | 13.51 | 13.83 | 722,655 | +0.31(+2.33%) |
Jan 28, 2016 | 13.38 | 13.53 | 13.32 | 13.52 | 2,384,742 | +0.23(+1.69%) |
Jan 27, 2016 | 13.24 | 13.43 | 13.24 | 13.29 | 150,407 | +0.12(+0.91%) |
Jan 26, 2016 | 12.97 | 13.17 | 12.96 | 13.17 | 527,529 | +0.09(+0.69%) |
Jan 25, 2016 | 13.00 | 13.12 | 12.95 | 13.08 | 708,851 | +0.11(+0.85%) |
Jan 22, 2016 | 12.89 | 13.00 | 12.82 | 12.97 | 785,283 | +0.26(+2.05%) |
Jan 21, 2016 | 12.56 | 12.74 | 12.48 | 12.71 | 782,372 | +0.01(+0.04%) |
Jan 20, 2016 | 12.69 | 12.79 | 12.50 | 12.71 | 1,040,686 | -0.26(-1.97%) |
Jan 19, 2016 | 12.91 | 12.99 | 12.88 | 12.96 | 322,805 | +0.15(+1.17%) |
Jan 15, 2016 | 12.81 | 12.81 | 12.81 | 0 | -0.15(-1.20%) | |
Jan 14, 2016 | 12.97 | 13.00 | 12.83 | 12.96 | 2,313,986 | -0.05(-0.38%) |
Jan 13, 2016 | 13.11 | 13.21 | 12.97 | 13.02 | 1,330,106 | -0.14(-1.06%) |
Jan 12, 2016 | 13.13 | 13.16 | 12.97 | 13.15 | 1,599,753 | +0.34(+2.69%) |
Jan 11, 2016 | 12.86 | 12.87 | 12.71 | 12.81 | 358,589 | -0.07(-0.54%) |
Jan 08, 2016 | 13.01 | 13.04 | 12.88 | 12.88 | 484,316 | -0.05(-0.39%) |
Jan 07, 2016 | 12.83 | 12.96 | 12.83 | 12.93 | 228,157 | -0.11(-0.84%) |
Jan 06, 2016 | 12.92 | 13.06 | 12.92 | 13.04 | 720,334 | -0.10(-0.72%) |
Jan 05, 2016 | 13.08 | 13.17 | 13.00 | 13.13 | 389,712 | -0.09(-0.64%) |
Jan 04, 2016 | 13.21 | 13.24 | 12.98 | 13.22 | 472,988 | -0.39(-2.87%) |
Dec 31, 2015 | 13.61 | 13.61 | 13.61 | 0 | -0.18(-1.31%) | |
Dec 30, 2015 | 13.77 | 13.80 | 13.68 | 13.79 | 967,684 | +0.06(+0.44%) |
Dec 29, 2015 | 13.69 | 13.80 | 13.66 | 13.73 | 1,382,980 | +0.02(+0.15%) |
Dec 28, 2015 | 13.69 | 13.75 | 13.57 | 13.71 | 258,813 | +0.06(+0.45%) |
Dec 24, 2015 | 13.65 | 13.65 | 13.65 | 0 | +0.03(+0.21%) | |
Dec 23, 2015 | 13.49 | 13.65 | 13.49 | 13.62 | 297,837 | +0.29(+2.18%) |
Dec 22, 2015 | 13.35 | 13.43 | 13.26 | 13.33 | 372,845 | -0.08(-0.60%) |
Dec 21, 2015 | 13.49 | 13.50 | 13.33 | 13.41 | 346,446 | +0.10(+0.71%) |
Dec 18, 2015 | 13.39 | 13.45 | 13.31 | 13.31 | 345,505 | -0.27(-1.95%) |
Dec 17, 2015 | 13.70 | 13.75 | 13.55 | 13.58 | 1,179,869 | -0.12(-0.84%) |
Dec 16, 2015 | 13.63 | 13.73 | 13.56 | 13.70 | 422,315 | +0.21(+1.52%) |
Dec 15, 2015 | 13.59 | 13.63 | 13.48 | 13.49 | 399,703 | -0.02(-0.15%) |
Dec 14, 2015 | 13.53 | 13.58 | 13.39 | 13.51 | 1,002,149 | +0.12(+0.86%) |
Dec 11, 2015 | 13.48 | 13.52 | 13.37 | 13.39 | 282,138 | -0.13(-1.00%) |
Dec 10, 2015 | 13.68 | 13.72 | 13.52 | 13.53 | 492,912 | -0.18(-1.31%) |
Dec 09, 2015 | 13.79 | 13.96 | 13.67 | 13.71 | 507,017 | -0.14(-1.01%) |
Dec 08, 2015 | 13.87 | 13.93 | 13.78 | 13.85 | 346,137 | -0.05(-0.36%) |
Dec 07, 2015 | 13.85 | 13.90 | 13.79 | 13.90 | 255,234 | +0.15(+1.07%) |
Dec 04, 2015 | 13.57 | 13.79 | 13.56 | 13.75 | 243,456 | +0.16(+1.20%) |
Dec 03, 2015 | 13.80 | 13.80 | 13.54 | 13.59 | 210,613 | -0.31(-2.23%) |
Dec 02, 2015 | 13.96 | 14.06 | 13.85 | 13.90 | 444,706 | -0.08(-0.57%) |