Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.53 | 13.77 | 13.30 | 13.62 | 159,360 | +0.09(+0.66%) |
Feb 26, 2016 | 12.87 | 13.57 | 12.87 | 13.53 | 91,589 | +0.75(+5.85%) |
Feb 25, 2016 | 12.65 | 12.87 | 12.45 | 12.78 | 59,660 | +0.11(+0.84%) |
Feb 24, 2016 | 12.28 | 12.96 | 12.12 | 12.68 | 84,637 | +0.24(+1.93%) |
Feb 23, 2016 | 12.36 | 12.54 | 12.28 | 12.44 | 64,190 | +0.02(+0.14%) |
Feb 22, 2016 | 12.57 | 12.67 | 12.38 | 12.42 | 61,625 | -0.03(-0.21%) |
Feb 19, 2016 | 12.23 | 12.47 | 12.08 | 12.44 | 88,784 | +0.20(+1.60%) |
Feb 18, 2016 | 12.17 | 12.32 | 12.05 | 12.25 | 51,836 | +0.07(+0.58%) |
Feb 17, 2016 | 12.06 | 12.33 | 12.02 | 12.18 | 95,037 | +0.19(+1.56%) |
Feb 16, 2016 | 11.66 | 12.12 | 11.62 | 11.99 | 61,667 | +0.49(+4.26%) |
Feb 12, 2016 | 11.42 | 11.50 | 11.50 | 11.50 | 93,129 | +0.24(+2.13%) |
Feb 11, 2016 | 10.96 | 11.38 | 10.82 | 11.26 | 68,803 | +0.09(+0.80%) |
Feb 10, 2016 | 11.29 | 11.71 | 11.12 | 11.17 | 89,743 | -0.04(-0.32%) |
Feb 09, 2016 | 10.82 | 11.44 | 10.82 | 11.21 | 202,741 | +0.46(+4.31%) |
Feb 08, 2016 | 10.62 | 10.78 | 10.48 | 10.74 | 211,918 | +0.04(+0.42%) |
Feb 05, 2016 | 10.71 | 10.85 | 10.67 | 10.70 | 117,783 | -0.04(-0.41%) |
Feb 04, 2016 | 10.58 | 11.01 | 10.58 | 10.74 | 32,167 | +0.12(+1.09%) |
Feb 03, 2016 | 11.12 | 11.12 | 10.52 | 10.63 | 117,278 | -0.45(-4.02%) |
Feb 02, 2016 | 11.47 | 11.47 | 11.03 | 11.07 | 101,498 | -0.52(-4.45%) |
Feb 01, 2016 | 11.56 | 11.66 | 11.09 | 11.59 | 98,675 | -0.21(-1.81%) |
Jan 29, 2016 | 11.35 | 12.00 | 11.12 | 11.80 | 187,600 | +0.16(+1.38%) |
Jan 28, 2016 | 12.37 | 12.37 | 11.41 | 11.64 | 153,486 | -0.62(-5.08%) |
Jan 27, 2016 | 12.36 | 12.41 | 12.01 | 12.27 | 76,162 | -0.04(-0.29%) |
Jan 26, 2016 | 12.20 | 12.32 | 12.12 | 12.30 | 64,998 | +0.19(+1.54%) |
Jan 25, 2016 | 12.21 | 12.22 | 12.03 | 12.12 | 70,572 | -0.12(-1.02%) |
Jan 22, 2016 | 12.21 | 12.41 | 12.09 | 12.24 | 57,348 | +0.21(+1.78%) |
Jan 21, 2016 | 11.79 | 12.23 | 11.68 | 12.03 | 97,180 | +0.26(+2.19%) |
Jan 20, 2016 | 11.32 | 11.96 | 11.00 | 11.77 | 91,755 | +0.22(+1.93%) |
Jan 19, 2016 | 11.88 | 11.88 | 11.27 | 11.55 | 132,709 | -0.15(-1.29%) |
Jan 15, 2016 | 11.83 | 11.70 | 11.70 | 11.70 | 70,998 | -0.41(-3.38%) |
Jan 14, 2016 | 12.30 | 12.37 | 11.63 | 12.11 | 89,836 | -0.12(-0.95%) |
Jan 13, 2016 | 12.65 | 12.68 | 12.09 | 12.22 | 182,125 | -0.43(-3.38%) |
Jan 12, 2016 | 12.61 | 12.75 | 12.30 | 12.65 | 120,002 | +0.18(+1.43%) |
Jan 11, 2016 | 12.47 | 12.54 | 12.32 | 12.47 | 83,575 | +0.04(+0.29%) |
Jan 08, 2016 | 12.70 | 12.71 | 12.37 | 12.44 | 90,419 | -0.20(-1.62%) |
Jan 07, 2016 | 12.73 | 12.85 | 12.50 | 12.64 | 63,499 | -0.35(-2.67%) |
Jan 06, 2016 | 12.85 | 13.10 | 12.85 | 12.99 | 56,179 | -0.06(-0.48%) |
Jan 05, 2016 | 13.17 | 13.17 | 12.85 | 13.05 | 72,387 | -0.08(-0.61%) |
Jan 04, 2016 | 13.51 | 13.51 | 12.93 | 13.13 | 92,711 | -0.64(-4.65%) |
Dec 31, 2015 | 13.57 | 13.77 | 13.77 | 13.77 | 80,435 | +0.22(+1.64%) |
Dec 30, 2015 | 13.80 | 13.89 | 13.34 | 13.55 | 106,173 | -0.30(-2.19%) |
Dec 29, 2015 | 13.66 | 13.90 | 13.28 | 13.85 | 63,050 | +0.30(+2.23%) |
Dec 28, 2015 | 13.80 | 13.94 | 13.09 | 13.55 | 92,767 | -0.26(-1.87%) |
Dec 24, 2015 | 13.09 | 13.81 | 13.81 | 13.81 | 38,869 | +0.73(+5.58%) |
Dec 23, 2015 | 12.80 | 13.11 | 12.72 | 13.08 | 49,019 | +0.36(+2.87%) |
Dec 22, 2015 | 12.55 | 12.78 | 12.46 | 12.71 | 55,630 | +0.14(+1.13%) |
Dec 21, 2015 | 12.43 | 12.58 | 12.37 | 12.57 | 55,638 | +0.20(+1.58%) |
Dec 18, 2015 | 12.50 | 12.60 | 12.37 | 12.37 | 129,436 | -0.20(-1.63%) |
Dec 17, 2015 | 13.01 | 13.29 | 12.48 | 12.58 | 77,059 | -0.31(-2.42%) |
Dec 16, 2015 | 13.09 | 13.39 | 12.85 | 12.89 | 67,344 | -0.07(-0.55%) |
Dec 15, 2015 | 13.05 | 13.05 | 12.71 | 12.96 | 84,173 | +0.29(+2.32%) |
Dec 14, 2015 | 12.87 | 13.01 | 12.52 | 12.67 | 76,852 | -0.19(-1.45%) |
Dec 11, 2015 | 13.09 | 13.19 | 12.84 | 12.85 | 64,239 | -0.45(-3.35%) |
Dec 10, 2015 | 13.31 | 13.46 | 13.24 | 13.30 | 34,065 | -0.03(-0.20%) |
Dec 09, 2015 | 13.39 | 13.48 | 13.23 | 13.33 | 44,087 | -0.02(-0.13%) |
Dec 08, 2015 | 13.39 | 13.65 | 13.25 | 13.34 | 46,582 | -0.18(-1.32%) |
Dec 07, 2015 | 13.87 | 13.91 | 13.46 | 13.52 | 66,746 | -0.30(-2.19%) |
Dec 04, 2015 | 13.57 | 13.89 | 13.57 | 13.82 | 28,573 | +0.25(+1.84%) |
Dec 03, 2015 | 13.96 | 14.06 | 13.47 | 13.57 | 59,765 | -0.41(-2.93%) |
Dec 02, 2015 | 14.06 | 14.15 | 13.94 | 13.98 | 33,596 | -0.04(-0.32%) |