Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.44 | 14.52 | 14.38 | 14.41 | 409,752 | +0.18(+1.26%) |
Feb 26, 2016 | 14.25 | 14.37 | 14.17 | 14.23 | 63,765 | +0.05(+0.35%) |
Feb 25, 2016 | 14.10 | 14.25 | 14.10 | 14.18 | 40,637 | +0.08(+0.57%) |
Feb 24, 2016 | 13.95 | 14.10 | 13.61 | 14.10 | 70,261 | +0.12(+0.86%) |
Feb 23, 2016 | 14.08 | 14.08 | 13.91 | 13.98 | 126,065 | -0.11(-0.78%) |
Feb 22, 2016 | 13.96 | 14.16 | 13.96 | 14.09 | 94,327 | +0.16(+1.15%) |
Feb 19, 2016 | 14.01 | 14.01 | 13.80 | 13.93 | 46,099 | +0.09(+0.65%) |
Feb 18, 2016 | 13.97 | 14.05 | 13.76 | 13.84 | 38,562 | -0.04(-0.29%) |
Feb 17, 2016 | 13.88 | 13.88 | 13.72 | 13.88 | 135,077 | -0.13(-0.93%) |
Feb 16, 2016 | 14.08 | 14.08 | 13.92 | 14.01 | 63,394 | +0.20(+1.45%) |
Feb 12, 2016 | 13.81 | 13.81 | 13.81 | 0 | +0.11(+0.80%) | |
Feb 11, 2016 | 13.79 | 13.79 | 13.55 | 13.70 | 65,379 | -0.14(-0.98%) |
Feb 10, 2016 | 13.69 | 14.03 | 13.69 | 13.84 | 44,303 | -0.28(-2.02%) |
Feb 09, 2016 | 14.04 | 14.13 | 13.94 | 14.12 | 160,334 | +0.19(+1.36%) |
Feb 08, 2016 | 13.89 | 13.95 | 13.73 | 13.93 | 54,586 | +0.07(+0.51%) |
Feb 05, 2016 | 14.13 | 14.13 | 13.78 | 13.86 | 45,187 | -0.23(-1.63%) |
Feb 04, 2016 | 13.90 | 14.09 | 13.76 | 14.09 | 21,996 | -0.10(-0.70%) |
Feb 03, 2016 | 14.01 | 14.19 | 13.95 | 14.19 | 28,316 | +0.06(+0.42%) |
Feb 02, 2016 | 14.08 | 14.29 | 14.08 | 14.13 | 28,593 | +0.20(+1.40%) |
Feb 01, 2016 | 13.71 | 14.00 | 13.71 | 13.94 | 21,690 | +0.12(+0.87%) |
Jan 29, 2016 | 13.40 | 13.86 | 13.37 | 13.81 | 33,567 | +0.07(+0.55%) |
Jan 28, 2016 | 13.66 | 13.80 | 13.63 | 13.74 | 20,696 | +0.11(+0.81%) |
Jan 27, 2016 | 13.70 | 13.83 | 13.58 | 13.63 | 41,110 | -0.07(-0.51%) |
Jan 26, 2016 | 13.55 | 13.70 | 13.50 | 13.70 | 51,934 | +0.43(+3.24%) |
Jan 25, 2016 | 13.41 | 13.57 | 13.27 | 13.27 | 54,236 | -0.41(-3.00%) |
Jan 22, 2016 | 13.05 | 13.52 | 13.68 | 88,191 | +0.63(+4.83%) | |
Jan 21, 2016 | 12.82 | 13.05 | 12.76 | 13.05 | 66,921 | -0.03(-0.23%) |
Jan 20, 2016 | 13.20 | 13.20 | 12.77 | 13.08 | 50,441 | -0.24(-1.80%) |
Jan 19, 2016 | 13.43 | 13.58 | 13.23 | 13.32 | 46,057 | +0.08(+0.57%) |
Jan 15, 2016 | 13.24 | 13.24 | 13.24 | 0 | -0.53(-3.81%) | |
Jan 14, 2016 | 13.52 | 13.83 | 13.52 | 13.77 | 33,619 | +0.12(+0.84%) |
Jan 13, 2016 | 13.87 | 13.91 | 13.62 | 13.65 | 888,920 | -0.09(-0.62%) |
Jan 12, 2016 | 13.66 | 13.82 | 13.65 | 13.74 | 45,061 | -0.27(-1.93%) |
Jan 11, 2016 | 14.02 | 13.87 | 14.01 | 59,453 | +0.11(+0.79%) | |
Jan 08, 2016 | 14.15 | 14.15 | 13.90 | 13.90 | 33,407 | -0.19(-1.35%) |
Jan 07, 2016 | 14.23 | 14.26 | 14.05 | 14.09 | 44,983 | +0.12(+0.88%) |
Jan 06, 2016 | 13.95 | 14.06 | 13.95 | 13.97 | 20,823 | +0.02(+0.15%) |
Jan 05, 2016 | 13.98 | 13.99 | 13.89 | 13.95 | 45,506 | +0.02(+0.11%) |
Jan 04, 2016 | 13.76 | 14.16 | 13.76 | 13.93 | 70,268 | -0.38(-2.66%) |
Dec 31, 2015 | 14.31 | 14.31 | 14.31 | 0 | -0.11(-0.76%) | |
Dec 30, 2015 | 14.22 | 14.44 | 14.22 | 14.42 | 25,027 | -0.03(-0.21%) |
Dec 29, 2015 | 14.56 | 14.56 | 14.37 | 14.45 | 16,637 | +0.32(+2.26%) |
Dec 28, 2015 | 14.01 | 14.13 | 14.01 | 14.13 | 70,866 | +0.14(+1.00%) |
Dec 24, 2015 | 13.99 | 13.99 | 13.99 | 0 | -0.03(-0.21%) | |
Dec 23, 2015 | 13.85 | 14.05 | 13.85 | 14.02 | 29,077 | +0.20(+1.45%) |
Dec 22, 2015 | 13.83 | 13.91 | 13.70 | 13.82 | 68,366 | +0.05(+0.36%) |
Dec 21, 2015 | 13.82 | 13.84 | 13.74 | 13.77 | 69,757 | -0.12(-0.86%) |
Dec 18, 2015 | 13.79 | 13.95 | 13.79 | 13.89 | 30,369 | -0.13(-0.93%) |
Dec 17, 2015 | 14.07 | 14.07 | 13.94 | 14.02 | 28,365 | -0.14(-1.02%) |
Dec 16, 2015 | 14.05 | 14.19 | 14.00 | 14.16 | 22,342 | +0.48(+3.55%) |
Dec 15, 2015 | 13.70 | 13.74 | 13.60 | 13.68 | 67,264 | +0.09(+0.66%) |
Dec 14, 2015 | 13.45 | 13.61 | 13.45 | 13.59 | 64,447 | -0.02(-0.11%) |
Dec 11, 2015 | 13.62 | 13.65 | 13.57 | 13.61 | 55,424 | -0.01(-0.11%) |
Dec 10, 2015 | 13.46 | 13.70 | 13.46 | 13.62 | 38,188 | +0.04(+0.29%) |
Dec 09, 2015 | 13.74 | 13.74 | 13.50 | 13.58 | 34,605 | -0.27(-1.95%) |
Dec 08, 2015 | 13.82 | 13.90 | 13.79 | 13.85 | 91,798 | -0.13(-0.93%) |
Dec 07, 2015 | 14.13 | 14.13 | 13.90 | 13.98 | 97,866 | -0.08(-0.57%) |
Dec 04, 2015 | 13.80 | 14.06 | 13.80 | 14.06 | 37,271 | +0.01(+0.07%) |
Dec 03, 2015 | 14.20 | 14.20 | 13.97 | 14.05 | 28,474 | -0.12(-0.85%) |
Dec 02, 2015 | 14.24 | 14.24 | 14.08 | 14.17 | 25,913 | -0.06(-0.42%) |