Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.46 | 14.46 | 13.99 | 14.06 | 20,504 | -0.26(-1.83%) |
Feb 26, 2016 | 14.42 | 14.47 | 13.75 | 14.32 | 51,942 | -0.02(-0.11%) |
Feb 25, 2016 | 14.42 | 14.42 | 13.94 | 14.34 | 16,975 | +0.47(+3.37%) |
Feb 24, 2016 | 13.48 | 13.87 | 13.33 | 13.87 | 20,319 | +0.19(+1.39%) |
Feb 23, 2016 | 13.39 | 13.74 | 13.21 | 13.68 | 30,050 | +0.19(+1.41%) |
Feb 22, 2016 | 13.37 | 13.63 | 13.30 | 13.49 | 19,098 | +0.17(+1.25%) |
Feb 19, 2016 | 13.35 | 13.63 | 13.14 | 13.33 | 14,822 | -0.02(-0.18%) |
Feb 18, 2016 | 13.36 | 13.53 | 13.35 | 13.35 | 7,281 | -0.11(-0.82%) |
Feb 17, 2016 | 13.47 | 13.62 | 13.10 | 13.46 | 24,457 | +0.03(+0.24%) |
Feb 16, 2016 | 13.07 | 13.43 | 13.03 | 13.43 | 16,393 | +0.40(+3.10%) |
Feb 12, 2016 | 12.91 | 13.02 | 13.02 | 13.02 | 5,679 | +0.22(+1.69%) |
Feb 11, 2016 | 12.56 | 12.83 | 12.49 | 12.81 | 11,888 | -0.08(-0.61%) |
Feb 10, 2016 | 12.78 | 13.01 | 12.54 | 12.89 | 10,614 | +0.16(+1.24%) |
Feb 09, 2016 | 12.57 | 13.06 | 12.57 | 12.73 | 15,981 | -0.04(-0.31%) |
Feb 08, 2016 | 12.70 | 12.83 | 12.45 | 12.77 | 15,549 | -0.12(-0.92%) |
Feb 05, 2016 | 13.31 | 13.31 | 12.81 | 12.89 | 26,254 | -0.40(-3.02%) |
Feb 04, 2016 | 13.41 | 13.68 | 12.92 | 13.29 | 43,398 | -0.13(-1.00%) |
Feb 03, 2016 | 13.55 | 13.81 | 12.66 | 13.42 | 23,874 | +0.02(+0.18%) |
Feb 02, 2016 | 13.46 | 13.75 | 13.25 | 13.40 | 22,542 | -0.54(-3.90%) |
Feb 01, 2016 | 13.81 | 14.12 | 13.25 | 13.94 | 17,149 | -0.11(-0.79%) |
Jan 29, 2016 | 12.61 | 14.05 | 12.61 | 14.05 | 39,239 | +1.41(+11.16%) |
Jan 28, 2016 | 12.73 | 12.73 | 12.35 | 12.64 | 72,745 | +0.30(+2.43%) |
Jan 27, 2016 | 12.62 | 12.62 | 12.08 | 12.34 | 27,282 | -0.06(-0.45%) |
Jan 26, 2016 | 12.30 | 12.48 | 12.15 | 12.40 | 17,493 | +0.15(+1.22%) |
Jan 25, 2016 | 12.21 | 12.66 | 12.05 | 12.25 | 20,034 | -0.04(-0.32%) |
Jan 22, 2016 | 12.08 | 12.44 | 11.99 | 12.29 | 23,934 | +0.29(+2.43%) |
Jan 21, 2016 | 11.85 | 12.43 | 11.77 | 12.00 | 24,448 | +0.17(+1.40%) |
Jan 20, 2016 | 12.15 | 12.18 | 10.81 | 11.83 | 90,808 | -0.54(-4.33%) |
Jan 19, 2016 | 12.34 | 12.41 | 12.18 | 12.37 | 39,059 | -0.02(-0.13%) |
Jan 15, 2016 | 12.82 | 12.38 | 12.38 | 12.38 | 64,954 | -0.79(-5.98%) |
Jan 14, 2016 | 13.34 | 13.47 | 13.06 | 13.17 | 34,089 | -0.17(-1.24%) |
Jan 13, 2016 | 13.59 | 13.60 | 13.15 | 13.34 | 33,233 | -0.28(-2.08%) |
Jan 12, 2016 | 13.49 | 13.69 | 13.20 | 13.62 | 45,578 | +0.16(+1.17%) |
Jan 11, 2016 | 13.27 | 13.55 | 12.65 | 13.46 | 21,320 | +0.11(+0.80%) |
Jan 08, 2016 | 13.52 | 13.55 | 13.20 | 13.36 | 25,118 | -0.04(-0.32%) |
Jan 07, 2016 | 13.16 | 13.51 | 13.16 | 13.40 | 39,311 | -0.01(-0.06%) |
Jan 06, 2016 | 13.01 | 13.53 | 13.01 | 13.41 | 39,389 | +0.28(+2.16%) |
Jan 05, 2016 | 12.62 | 13.20 | 12.62 | 13.12 | 31,871 | +0.22(+1.71%) |
Jan 04, 2016 | 13.08 | 13.28 | 12.77 | 12.90 | 31,824 | -0.48(-3.59%) |
Dec 31, 2015 | 13.21 | 13.38 | 13.38 | 13.38 | 35,775 | +0.09(+0.71%) |
Dec 30, 2015 | 12.92 | 13.68 | 12.66 | 13.29 | 36,269 | +0.25(+1.93%) |
Dec 29, 2015 | 12.73 | 13.07 | 12.32 | 13.04 | 24,306 | +0.47(+3.70%) |
Dec 28, 2015 | 12.79 | 12.79 | 12.30 | 12.57 | 14,750 | -0.30(-2.33%) |
Dec 24, 2015 | 12.94 | 12.87 | 12.87 | 12.87 | 8,626 | -0.02(-0.18%) |
Dec 23, 2015 | 12.53 | 12.98 | 12.30 | 12.90 | 26,296 | +0.43(+3.41%) |
Dec 22, 2015 | 12.41 | 12.47 | 12.23 | 12.47 | 37,794 | -0.09(-0.69%) |
Dec 21, 2015 | 12.57 | 12.61 | 12.20 | 12.56 | 47,735 | +0.06(+0.50%) |
Dec 18, 2015 | 12.69 | 12.79 | 12.22 | 12.49 | 87,090 | -0.28(-2.16%) |
Dec 17, 2015 | 13.12 | 13.20 | 12.64 | 12.77 | 68,297 | -0.39(-2.99%) |
Dec 16, 2015 | 12.86 | 13.18 | 12.70 | 13.16 | 41,043 | +0.39(+3.09%) |
Dec 15, 2015 | 12.91 | 14.19 | 12.60 | 12.77 | 28,571 | -0.06(-0.49%) |
Dec 14, 2015 | 12.99 | 12.99 | 12.50 | 12.83 | 31,382 | -0.18(-1.39%) |
Dec 11, 2015 | 13.12 | 13.40 | 12.95 | 13.01 | 26,915 | -0.39(-2.88%) |
Dec 10, 2015 | 13.72 | 13.72 | 13.16 | 13.40 | 29,126 | +0.02(+0.18%) |
Dec 09, 2015 | 13.32 | 13.50 | 13.05 | 13.38 | 30,932 | -0.03(-0.23%) |
Dec 08, 2015 | 13.30 | 13.61 | 12.82 | 13.41 | 21,168 | -0.07(-0.53%) |
Dec 07, 2015 | 13.55 | 14.90 | 13.36 | 13.48 | 46,175 | -0.08(-0.58%) |
Dec 04, 2015 | 13.57 | 14.30 | 13.56 | 13.56 | 81,608 | +0.06(+0.41%) |
Dec 03, 2015 | 14.38 | 14.67 | 13.29 | 13.50 | 76,728 | -0.83(-5.78%) |
Dec 02, 2015 | 14.52 | 14.86 | 14.20 | 14.33 | 64,587 | -0.17(-1.14%) |