Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.41 | 13.67 | 13.34 | 13.54 | 121,108 | +0.05(+0.34%) |
Feb 26, 2016 | 14.21 | 14.48 | 13.25 | 13.50 | 147,134 | -0.40(-2.85%) |
Feb 25, 2016 | 12.76 | 14.73 | 12.72 | 13.89 | 303,755 | +1.65(+13.44%) |
Feb 24, 2016 | 11.72 | 12.27 | 11.65 | 12.25 | 91,813 | +0.52(+4.47%) |
Feb 23, 2016 | 11.40 | 11.93 | 11.36 | 11.72 | 71,500 | +0.23(+2.00%) |
Feb 22, 2016 | 12.04 | 12.04 | 11.47 | 11.49 | 139,139 | -0.28(-2.34%) |
Feb 19, 2016 | 11.49 | 12.06 | 11.31 | 11.77 | 104,852 | +0.27(+2.32%) |
Feb 18, 2016 | 12.00 | 12.14 | 11.41 | 11.50 | 97,610 | -0.48(-3.99%) |
Feb 17, 2016 | 12.10 | 12.23 | 11.86 | 11.98 | 108,878 | -0.12(-0.99%) |
Feb 16, 2016 | 11.84 | 12.24 | 11.54 | 12.10 | 95,046 | +0.39(+3.30%) |
Feb 12, 2016 | 11.85 | 11.71 | 11.71 | 11.71 | 104,735 | -0.01(-0.08%) |
Feb 11, 2016 | 11.80 | 12.03 | 11.48 | 11.72 | 101,081 | -0.34(-2.82%) |
Feb 10, 2016 | 12.01 | 12.55 | 11.60 | 12.06 | 110,792 | +0.00(+0.00%) |
Feb 09, 2016 | 12.45 | 12.59 | 11.06 | 12.06 | 143,673 | -0.51(-4.09%) |
Feb 08, 2016 | 11.83 | 12.78 | 11.20 | 12.58 | 291,857 | +0.53(+4.43%) |
Feb 05, 2016 | 12.63 | 13.00 | 11.99 | 12.04 | 147,203 | -0.60(-4.73%) |
Feb 04, 2016 | 12.50 | 12.95 | 12.41 | 12.64 | 77,278 | -0.02(-0.15%) |
Feb 03, 2016 | 13.36 | 13.42 | 12.25 | 12.66 | 209,168 | -0.69(-5.17%) |
Feb 02, 2016 | 13.30 | 13.41 | 13.19 | 13.35 | 61,652 | -0.05(-0.34%) |
Feb 01, 2016 | 13.33 | 13.53 | 13.22 | 13.40 | 88,813 | -0.03(-0.21%) |
Jan 29, 2016 | 13.05 | 13.48 | 12.99 | 13.42 | 106,859 | +0.47(+3.62%) |
Jan 28, 2016 | 13.49 | 13.49 | 12.92 | 12.96 | 148,655 | -0.46(-3.43%) |
Jan 27, 2016 | 13.65 | 14.11 | 13.31 | 13.41 | 119,509 | -0.24(-1.75%) |
Jan 26, 2016 | 13.52 | 13.76 | 13.24 | 13.65 | 68,628 | +0.15(+1.09%) |
Jan 25, 2016 | 13.30 | 13.58 | 13.15 | 13.51 | 129,474 | +0.13(+0.96%) |
Jan 22, 2016 | 13.37 | 13.56 | 13.27 | 13.38 | 124,720 | +0.16(+1.18%) |
Jan 21, 2016 | 14.10 | 14.10 | 13.21 | 13.22 | 138,157 | -0.82(-5.83%) |
Jan 20, 2016 | 13.72 | 14.27 | 12.96 | 14.04 | 297,167 | +0.07(+0.53%) |
Jan 19, 2016 | 13.98 | 14.13 | 13.75 | 13.97 | 115,525 | +0.06(+0.46%) |
Jan 15, 2016 | 14.01 | 13.90 | 13.90 | 13.90 | 155,526 | -0.46(-3.20%) |
Jan 14, 2016 | 14.65 | 14.66 | 14.18 | 14.36 | 144,984 | -0.25(-1.70%) |
Jan 13, 2016 | 14.35 | 14.65 | 14.15 | 14.61 | 251,285 | +0.25(+1.73%) |
Jan 12, 2016 | 14.61 | 14.63 | 14.04 | 14.36 | 137,593 | -0.13(-0.89%) |
Jan 11, 2016 | 13.92 | 14.61 | 13.81 | 14.49 | 260,554 | +0.62(+4.44%) |
Jan 08, 2016 | 14.14 | 14.33 | 13.85 | 13.87 | 184,684 | -0.26(-1.82%) |
Jan 07, 2016 | 14.71 | 14.99 | 13.87 | 14.13 | 244,706 | -0.98(-6.51%) |
Jan 06, 2016 | 14.63 | 15.31 | 14.63 | 15.12 | 160,429 | +0.20(+1.36%) |
Jan 05, 2016 | 14.54 | 15.25 | 14.52 | 14.91 | 256,082 | +0.37(+2.53%) |
Jan 04, 2016 | 15.81 | 15.81 | 14.38 | 14.55 | 294,003 | -1.31(-8.29%) |
Dec 31, 2015 | 16.09 | 15.86 | 15.86 | 15.86 | 117,134 | -0.23(-1.43%) |
Dec 30, 2015 | 16.54 | 16.95 | 16.04 | 16.09 | 257,178 | -0.25(-1.52%) |
Dec 29, 2015 | 15.40 | 16.45 | 15.40 | 16.34 | 248,924 | +0.99(+6.47%) |
Dec 28, 2015 | 15.40 | 15.44 | 15.20 | 15.35 | 80,438 | +0.02(+0.12%) |
Dec 24, 2015 | 15.35 | 15.33 | 15.33 | 15.33 | 45,135 | -0.07(-0.48%) |
Dec 23, 2015 | 15.73 | 15.73 | 15.21 | 15.40 | 147,627 | -0.13(-0.83%) |
Dec 22, 2015 | 15.62 | 15.62 | 15.01 | 15.53 | 107,415 | +0.05(+0.30%) |
Dec 21, 2015 | 15.36 | 15.62 | 15.23 | 15.48 | 224,706 | +0.27(+1.75%) |
Dec 18, 2015 | 14.71 | 15.49 | 14.63 | 15.22 | 353,235 | +0.51(+3.50%) |
Dec 17, 2015 | 15.07 | 15.46 | 14.70 | 14.70 | 121,677 | -0.47(-3.09%) |
Dec 16, 2015 | 15.20 | 15.50 | 15.08 | 15.17 | 150,312 | +0.11(+0.73%) |
Dec 15, 2015 | 14.61 | 15.49 | 14.54 | 15.06 | 276,481 | +0.57(+3.93%) |
Dec 14, 2015 | 14.38 | 14.63 | 14.21 | 14.49 | 119,595 | +0.11(+0.77%) |
Dec 11, 2015 | 14.20 | 14.43 | 13.81 | 14.38 | 171,498 | -0.07(-0.51%) |
Dec 10, 2015 | 14.39 | 14.76 | 14.27 | 14.45 | 125,681 | +0.03(+0.19%) |
Dec 09, 2015 | 14.53 | 14.74 | 14.26 | 14.43 | 117,998 | -0.17(-1.20%) |
Dec 08, 2015 | 14.55 | 14.85 | 14.27 | 14.60 | 203,476 | -0.02(-0.13%) |
Dec 07, 2015 | 14.78 | 15.27 | 14.42 | 14.62 | 219,091 | +0.11(+0.76%) |
Dec 04, 2015 | 13.69 | 14.75 | 13.60 | 14.51 | 313,552 | +1.08(+8.01%) |
Dec 03, 2015 | 13.59 | 14.01 | 13.04 | 13.43 | 206,771 | -0.16(-1.15%) |
Dec 02, 2015 | 14.15 | 14.23 | 13.34 | 13.59 | 255,124 | -0.78(-5.44%) |