Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.25 | 14.83 | 14.17 | 14.75 | 470,558 | +0.55(+3.84%) |
Feb 26, 2016 | 14.01 | 14.30 | 13.92 | 14.21 | 307,064 | +0.34(+2.43%) |
Feb 25, 2016 | 13.73 | 13.89 | 13.54 | 13.87 | 310,302 | +0.14(+1.05%) |
Feb 24, 2016 | 13.76 | 13.97 | 13.52 | 13.73 | 227,471 | -0.20(-1.44%) |
Feb 23, 2016 | 13.88 | 14.05 | 13.49 | 13.93 | 632,028 | -0.01(-0.06%) |
Feb 22, 2016 | 14.02 | 14.18 | 13.85 | 13.93 | 321,512 | +0.10(+0.75%) |
Feb 19, 2016 | 13.96 | 14.13 | 13.70 | 13.83 | 491,364 | -0.17(-1.21%) |
Feb 18, 2016 | 14.10 | 14.11 | 13.62 | 14.00 | 315,629 | -0.13(-0.91%) |
Feb 17, 2016 | 13.93 | 14.32 | 13.93 | 14.13 | 413,621 | +0.24(+1.74%) |
Feb 16, 2016 | 13.99 | 13.99 | 13.57 | 13.89 | 332,882 | +0.22(+1.65%) |
Feb 12, 2016 | 13.51 | 13.66 | 13.66 | 13.66 | 441,254 | +0.26(+1.98%) |
Feb 11, 2016 | 13.22 | 13.67 | 13.22 | 13.40 | 524,146 | -0.05(-0.36%) |
Feb 10, 2016 | 13.90 | 14.19 | 13.43 | 13.45 | 457,776 | -0.63(-4.51%) |
Feb 09, 2016 | 13.04 | 14.43 | 12.91 | 14.08 | 579,382 | +1.85(+15.10%) |
Feb 08, 2016 | 11.49 | 12.32 | 11.36 | 12.23 | 451,043 | +0.66(+5.69%) |
Feb 05, 2016 | 11.89 | 11.96 | 11.54 | 11.57 | 254,266 | -0.32(-2.70%) |
Feb 04, 2016 | 11.65 | 11.99 | 11.65 | 11.89 | 270,568 | +0.27(+2.28%) |
Feb 03, 2016 | 11.59 | 11.73 | 11.38 | 11.63 | 182,117 | +0.17(+1.47%) |
Feb 02, 2016 | 11.71 | 11.82 | 11.42 | 11.46 | 260,393 | -0.35(-2.92%) |
Feb 01, 2016 | 11.82 | 12.02 | 11.69 | 11.81 | 388,828 | -0.05(-0.41%) |
Jan 29, 2016 | 11.60 | 12.00 | 11.60 | 11.85 | 524,074 | +0.31(+2.64%) |
Jan 28, 2016 | 11.69 | 11.82 | 11.45 | 11.55 | 183,643 | -0.08(-0.69%) |
Jan 27, 2016 | 11.88 | 11.91 | 11.60 | 11.63 | 232,238 | -0.36(-3.01%) |
Jan 26, 2016 | 11.50 | 12.13 | 11.50 | 11.99 | 356,743 | +0.51(+4.41%) |
Jan 25, 2016 | 12.42 | 12.42 | 11.32 | 11.49 | 222,573 | -1.04(-8.33%) |
Jan 22, 2016 | 12.73 | 13.02 | 12.50 | 12.53 | 309,068 | -0.02(-0.13%) |
Jan 21, 2016 | 12.83 | 13.08 | 12.52 | 12.55 | 243,020 | -0.31(-2.44%) |
Jan 20, 2016 | 12.36 | 13.01 | 12.04 | 12.86 | 253,629 | +0.28(+2.23%) |
Jan 19, 2016 | 13.03 | 13.03 | 12.38 | 12.58 | 216,984 | -0.35(-2.67%) |
Jan 15, 2016 | 12.61 | 12.92 | 12.92 | 12.92 | 249,015 | -0.05(-0.37%) |
Jan 14, 2016 | 12.68 | 13.09 | 12.52 | 12.97 | 211,904 | +0.39(+3.13%) |
Jan 13, 2016 | 12.97 | 13.13 | 12.28 | 12.58 | 372,976 | -0.39(-3.03%) |
Jan 12, 2016 | 13.50 | 13.50 | 12.66 | 12.97 | 346,331 | -0.41(-3.06%) |
Jan 11, 2016 | 13.83 | 14.04 | 13.24 | 13.38 | 250,662 | -0.52(-3.76%) |
Jan 08, 2016 | 14.47 | 14.47 | 13.83 | 13.90 | 302,940 | -0.51(-3.51%) |
Jan 07, 2016 | 14.92 | 14.95 | 14.29 | 14.41 | 454,360 | -0.74(-4.88%) |
Jan 06, 2016 | 14.91 | 15.24 | 14.88 | 15.15 | 333,670 | -0.01(-0.05%) |
Jan 05, 2016 | 14.83 | 15.22 | 14.67 | 15.16 | 255,958 | +0.39(+2.67%) |
Jan 04, 2016 | 14.54 | 14.88 | 14.32 | 14.76 | 241,059 | -0.05(-0.32%) |
Dec 31, 2015 | 15.15 | 14.81 | 14.81 | 14.81 | 171,944 | -0.36(-2.38%) |
Dec 30, 2015 | 15.35 | 15.44 | 15.10 | 15.17 | 123,007 | -0.23(-1.51%) |
Dec 29, 2015 | 15.03 | 15.43 | 14.95 | 15.40 | 142,876 | +0.38(+2.50%) |
Dec 28, 2015 | 15.30 | 15.34 | 14.91 | 15.03 | 168,735 | -0.37(-2.38%) |
Dec 24, 2015 | 15.17 | 15.40 | 15.40 | 15.40 | 102,734 | +0.18(+1.21%) |
Dec 23, 2015 | 15.26 | 15.40 | 15.11 | 15.21 | 127,791 | +0.02(+0.10%) |
Dec 22, 2015 | 15.35 | 15.38 | 15.06 | 15.20 | 161,123 | -0.10(-0.68%) |
Dec 21, 2015 | 15.01 | 15.32 | 15.01 | 15.30 | 233,447 | +0.43(+2.90%) |
Dec 18, 2015 | 15.47 | 15.47 | 14.83 | 14.87 | 657,672 | -0.58(-3.77%) |
Dec 17, 2015 | 15.38 | 15.58 | 15.31 | 15.45 | 407,852 | +0.15(+0.99%) |
Dec 16, 2015 | 14.12 | 15.33 | 13.98 | 15.30 | 399,417 | +1.44(+10.43%) |
Dec 15, 2015 | 13.47 | 13.86 | 13.47 | 13.86 | 183,236 | +0.49(+3.64%) |
Dec 14, 2015 | 13.35 | 13.51 | 13.22 | 13.37 | 319,768 | +0.02(+0.12%) |
Dec 11, 2015 | 13.04 | 13.49 | 12.99 | 13.35 | 333,114 | +0.08(+0.60%) |
Dec 10, 2015 | 13.29 | 13.54 | 13.12 | 13.27 | 143,002 | -0.03(-0.24%) |
Dec 09, 2015 | 13.31 | 13.53 | 13.23 | 13.31 | 185,722 | -0.02(-0.18%) |
Dec 08, 2015 | 13.46 | 13.54 | 13.25 | 13.33 | 171,916 | -0.27(-2.00%) |
Dec 07, 2015 | 13.64 | 13.76 | 13.31 | 13.60 | 152,538 | -0.01(-0.06%) |
Dec 04, 2015 | 13.20 | 13.73 | 13.18 | 13.61 | 273,436 | +0.36(+2.71%) |
Dec 03, 2015 | 13.54 | 13.56 | 13.24 | 13.25 | 201,408 | -0.23(-1.72%) |
Dec 02, 2015 | 13.79 | 13.88 | 13.43 | 13.48 | 160,751 | -0.34(-2.48%) |