Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.50 | 12.50 | 12.30 | 12.31 | 335,980 | -0.20(-1.61%) |
Feb 26, 2016 | 12.44 | 12.75 | 12.44 | 12.51 | 349,405 | +0.18(+1.49%) |
Feb 25, 2016 | 12.31 | 12.49 | 12.24 | 12.33 | 364,491 | +0.03(+0.23%) |
Feb 24, 2016 | 11.98 | 12.34 | 11.74 | 12.30 | 357,664 | +0.14(+1.18%) |
Feb 23, 2016 | 12.29 | 12.31 | 12.03 | 12.16 | 429,126 | -0.14(-1.17%) |
Feb 22, 2016 | 11.90 | 12.39 | 11.84 | 12.30 | 731,129 | +0.49(+4.15%) |
Feb 19, 2016 | 11.81 | 11.99 | 11.31 | 11.81 | 522,116 | -0.03(-0.29%) |
Feb 18, 2016 | 11.69 | 12.32 | 11.52 | 11.84 | 586,424 | -0.28(-2.28%) |
Feb 17, 2016 | 12.32 | 12.39 | 12.09 | 12.12 | 405,821 | -0.12(-0.99%) |
Feb 16, 2016 | 12.20 | 12.36 | 12.05 | 12.24 | 196,558 | +0.18(+1.48%) |
Feb 12, 2016 | 11.95 | 12.06 | 12.06 | 12.06 | 241,106 | +0.32(+2.75%) |
Feb 11, 2016 | 11.75 | 11.87 | 11.50 | 11.74 | 248,053 | -0.28(-2.35%) |
Feb 10, 2016 | 12.25 | 12.41 | 12.01 | 12.02 | 196,320 | -0.14(-1.14%) |
Feb 09, 2016 | 12.25 | 12.41 | 12.16 | 12.16 | 295,729 | -0.34(-2.72%) |
Feb 08, 2016 | 12.54 | 12.54 | 12.31 | 12.50 | 195,813 | -0.06(-0.48%) |
Feb 05, 2016 | 12.73 | 12.91 | 12.56 | 12.56 | 260,802 | -0.26(-2.03%) |
Feb 04, 2016 | 12.62 | 13.14 | 12.62 | 12.82 | 394,657 | +0.15(+1.21%) |
Feb 03, 2016 | 12.71 | 12.81 | 12.30 | 12.67 | 259,195 | +0.06(+0.45%) |
Feb 02, 2016 | 12.98 | 12.98 | 12.53 | 12.61 | 210,311 | -0.59(-4.46%) |
Feb 01, 2016 | 13.06 | 13.29 | 12.87 | 13.20 | 287,082 | +0.00(+0.00%) |
Jan 29, 2016 | 12.79 | 13.20 | 12.77 | 13.20 | 350,169 | +0.44(+3.46%) |
Jan 28, 2016 | 12.56 | 12.79 | 12.56 | 12.76 | 283,676 | +0.35(+2.83%) |
Jan 27, 2016 | 12.44 | 12.71 | 12.35 | 12.41 | 403,912 | -0.05(-0.36%) |
Jan 26, 2016 | 12.13 | 12.47 | 12.11 | 12.45 | 393,530 | +0.41(+3.38%) |
Jan 25, 2016 | 12.58 | 12.62 | 11.98 | 12.05 | 522,496 | -0.61(-4.83%) |
Jan 22, 2016 | 12.82 | 12.96 | 12.55 | 12.66 | 368,701 | -0.01(-0.04%) |
Jan 21, 2016 | 12.53 | 13.04 | 12.48 | 12.66 | 578,023 | -0.03(-0.27%) |
Jan 20, 2016 | 12.28 | 12.78 | 11.93 | 12.70 | 549,818 | +0.19(+1.49%) |
Jan 19, 2016 | 12.81 | 12.98 | 12.34 | 12.51 | 465,122 | -0.38(-2.98%) |
Jan 15, 2016 | 12.68 | 12.90 | 12.90 | 12.90 | 405,583 | -0.10(-0.78%) |
Jan 14, 2016 | 12.90 | 13.14 | 12.77 | 13.00 | 342,894 | +0.05(+0.39%) |
Jan 13, 2016 | 13.26 | 13.48 | 12.78 | 12.95 | 329,506 | -0.32(-2.39%) |
Jan 12, 2016 | 13.73 | 13.73 | 13.01 | 13.26 | 379,895 | -0.40(-2.94%) |
Jan 11, 2016 | 13.71 | 13.73 | 13.40 | 13.67 | 380,796 | +0.07(+0.50%) |
Jan 08, 2016 | 13.80 | 13.92 | 13.58 | 13.60 | 332,643 | -0.12(-0.87%) |
Jan 07, 2016 | 13.85 | 14.01 | 13.71 | 13.72 | 217,752 | -0.40(-2.85%) |
Jan 06, 2016 | 14.03 | 14.22 | 13.97 | 14.12 | 293,929 | -0.09(-0.64%) |
Jan 05, 2016 | 14.23 | 14.29 | 14.14 | 14.21 | 132,261 | -0.05(-0.32%) |
Jan 04, 2016 | 14.31 | 14.49 | 14.16 | 14.25 | 224,381 | -0.42(-2.89%) |
Dec 31, 2015 | 14.71 | 14.68 | 14.68 | 14.68 | 456,104 | -0.08(-0.58%) |
Dec 30, 2015 | 14.95 | 14.95 | 14.72 | 14.76 | 174,777 | -0.22(-1.47%) |
Dec 29, 2015 | 14.84 | 15.02 | 14.80 | 14.98 | 147,928 | +0.24(+1.61%) |
Dec 28, 2015 | 14.79 | 14.95 | 14.62 | 14.75 | 135,667 | -0.15(-1.03%) |
Dec 24, 2015 | 14.87 | 14.90 | 14.90 | 14.90 | 66,066 | +0.02(+0.11%) |
Dec 23, 2015 | 14.79 | 15.03 | 14.79 | 14.88 | 179,094 | +0.22(+1.47%) |
Dec 22, 2015 | 14.32 | 14.68 | 14.16 | 14.67 | 177,985 | +0.35(+2.45%) |
Dec 21, 2015 | 14.56 | 14.64 | 14.15 | 14.32 | 268,861 | -0.20(-1.37%) |
Dec 18, 2015 | 14.71 | 14.82 | 14.46 | 14.51 | 334,888 | -0.29(-1.95%) |
Dec 17, 2015 | 14.80 | 14.98 | 14.66 | 14.80 | 181,454 | +0.01(+0.08%) |
Dec 16, 2015 | 14.64 | 14.88 | 14.55 | 14.79 | 338,838 | +0.12(+0.81%) |
Dec 15, 2015 | 14.64 | 14.81 | 14.47 | 14.67 | 418,902 | +0.11(+0.78%) |
Dec 14, 2015 | 14.79 | 14.79 | 14.23 | 14.56 | 225,985 | -0.19(-1.27%) |
Dec 11, 2015 | 14.68 | 15.04 | 14.68 | 14.75 | 236,987 | -0.33(-2.21%) |
Dec 10, 2015 | 14.74 | 15.09 | 14.61 | 15.08 | 215,971 | +0.29(+1.95%) |
Dec 09, 2015 | 14.78 | 14.93 | 14.64 | 14.79 | 322,382 | -0.05(-0.31%) |
Dec 08, 2015 | 15.00 | 15.10 | 14.80 | 14.84 | 129,210 | -0.32(-2.09%) |
Dec 07, 2015 | 15.66 | 15.66 | 15.07 | 15.15 | 306,367 | -0.58(-3.67%) |
Dec 04, 2015 | 15.90 | 15.94 | 15.69 | 15.73 | 198,129 | -0.19(-1.17%) |
Dec 03, 2015 | 16.02 | 16.16 | 15.81 | 15.92 | 259,024 | -0.01(-0.04%) |
Dec 02, 2015 | 16.02 | 16.13 | 15.81 | 15.92 | 217,801 | -0.10(-0.60%) |