Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.63 | 12.71 | 12.38 | 12.50 | 147,192 | -0.18(-1.44%) |
Feb 26, 2016 | 12.43 | 12.72 | 12.26 | 12.68 | 57,587 | +0.29(+2.38%) |
Feb 25, 2016 | 12.26 | 12.44 | 12.18 | 12.39 | 42,723 | +0.13(+1.03%) |
Feb 24, 2016 | 12.19 | 12.30 | 11.97 | 12.26 | 71,459 | -0.05(-0.40%) |
Feb 23, 2016 | 12.51 | 12.51 | 12.19 | 12.31 | 61,688 | -0.25(-1.95%) |
Feb 22, 2016 | 12.61 | 12.75 | 12.46 | 12.56 | 130,710 | +0.11(+0.84%) |
Feb 19, 2016 | 12.33 | 12.52 | 12.26 | 12.45 | 110,284 | +0.11(+0.91%) |
Feb 18, 2016 | 12.30 | 12.79 | 12.23 | 12.34 | 324,838 | +0.04(+0.34%) |
Feb 17, 2016 | 12.33 | 12.58 | 12.17 | 12.30 | 262,541 | -0.04(-0.34%) |
Feb 16, 2016 | 12.26 | 12.47 | 12.19 | 12.34 | 143,658 | +0.08(+0.63%) |
Feb 12, 2016 | 12.18 | 12.26 | 12.26 | 12.26 | 118,290 | +0.25(+2.10%) |
Feb 11, 2016 | 11.98 | 12.36 | 11.84 | 12.01 | 88,859 | -0.18(-1.49%) |
Feb 10, 2016 | 12.40 | 12.55 | 12.18 | 12.19 | 205,489 | -0.22(-1.75%) |
Feb 09, 2016 | 12.38 | 12.60 | 12.38 | 12.41 | 136,462 | -0.08(-0.67%) |
Feb 08, 2016 | 12.26 | 12.72 | 12.24 | 12.50 | 545,279 | +0.23(+1.89%) |
Feb 05, 2016 | 12.31 | 12.49 | 12.26 | 12.26 | 208,990 | +0.00(+0.00%) |
Feb 04, 2016 | 12.21 | 12.52 | 12.18 | 12.26 | 118,118 | +0.04(+0.34%) |
Feb 03, 2016 | 12.41 | 12.48 | 12.07 | 12.22 | 245,312 | -0.19(-1.51%) |
Feb 02, 2016 | 12.42 | 12.70 | 12.40 | 12.41 | 150,819 | -0.17(-1.38%) |
Feb 01, 2016 | 12.29 | 12.65 | 12.06 | 12.58 | 130,442 | +0.66(+5.54%) |
Jan 29, 2016 | 12.06 | 12.21 | 11.62 | 11.92 | 213,240 | -0.14(-1.15%) |
Jan 28, 2016 | 11.92 | 12.19 | 11.92 | 12.06 | 48,962 | +0.19(+1.64%) |
Jan 27, 2016 | 11.64 | 12.12 | 11.54 | 11.87 | 309,210 | +0.23(+1.97%) |
Jan 26, 2016 | 11.53 | 11.87 | 11.47 | 11.64 | 97,586 | +0.17(+1.52%) |
Jan 25, 2016 | 11.92 | 12.06 | 11.35 | 11.47 | 101,397 | -0.53(-4.40%) |
Jan 22, 2016 | 12.01 | 12.24 | 11.88 | 11.99 | 74,826 | +0.08(+0.64%) |
Jan 21, 2016 | 12.47 | 12.84 | 11.89 | 11.92 | 131,559 | -0.58(-4.62%) |
Jan 20, 2016 | 12.26 | 12.64 | 11.91 | 12.49 | 114,962 | +0.02(+0.17%) |
Jan 19, 2016 | 12.59 | 12.71 | 12.22 | 12.47 | 78,774 | +0.08(+0.62%) |
Jan 15, 2016 | 12.16 | 12.40 | 12.40 | 12.40 | 88,219 | -0.11(-0.89%) |
Jan 14, 2016 | 12.42 | 12.62 | 12.24 | 12.51 | 114,613 | +0.15(+1.24%) |
Jan 13, 2016 | 12.81 | 13.89 | 12.28 | 12.35 | 149,022 | -0.45(-3.53%) |
Jan 12, 2016 | 12.88 | 13.02 | 12.52 | 12.81 | 142,408 | +0.01(+0.05%) |
Jan 11, 2016 | 12.85 | 13.05 | 12.61 | 12.80 | 67,980 | -0.04(-0.32%) |
Jan 08, 2016 | 13.06 | 13.26 | 12.81 | 12.84 | 149,172 | -0.17(-1.33%) |
Jan 07, 2016 | 12.82 | 13.21 | 12.79 | 13.01 | 126,268 | +0.04(+0.32%) |
Jan 06, 2016 | 12.85 | 13.18 | 12.85 | 12.97 | 113,048 | -0.08(-0.59%) |
Jan 05, 2016 | 12.88 | 13.13 | 12.72 | 13.05 | 59,360 | +0.29(+2.29%) |
Jan 04, 2016 | 12.88 | 12.94 | 12.60 | 12.76 | 85,919 | -0.33(-2.55%) |
Dec 31, 2015 | 13.47 | 13.09 | 13.09 | 13.09 | 52,240 | -0.40(-2.94%) |
Dec 30, 2015 | 13.70 | 13.72 | 13.46 | 13.49 | 34,214 | -0.19(-1.42%) |
Dec 29, 2015 | 13.69 | 13.83 | 13.53 | 13.68 | 64,431 | +0.15(+1.13%) |
Dec 28, 2015 | 13.38 | 13.56 | 13.24 | 13.53 | 55,808 | +0.09(+0.67%) |
Dec 24, 2015 | 13.48 | 13.44 | 13.44 | 13.44 | 21,299 | -0.03(-0.21%) |
Dec 23, 2015 | 13.42 | 13.51 | 13.33 | 13.47 | 35,378 | +0.05(+0.36%) |
Dec 22, 2015 | 13.31 | 13.44 | 13.15 | 13.42 | 96,633 | +0.11(+0.83%) |
Dec 21, 2015 | 13.04 | 13.31 | 12.99 | 13.31 | 73,958 | +0.26(+2.02%) |
Dec 18, 2015 | 12.97 | 13.46 | 12.83 | 13.04 | 196,242 | -0.01(-0.11%) |
Dec 17, 2015 | 13.26 | 13.66 | 13.02 | 13.06 | 46,592 | -0.20(-1.52%) |
Dec 16, 2015 | 13.18 | 13.34 | 12.99 | 13.26 | 48,155 | +0.13(+0.95%) |
Dec 15, 2015 | 12.91 | 13.21 | 12.91 | 13.13 | 130,599 | +0.24(+1.83%) |
Dec 14, 2015 | 12.80 | 12.97 | 12.72 | 12.90 | 111,632 | +0.10(+0.81%) |
Dec 11, 2015 | 12.81 | 12.96 | 12.70 | 12.79 | 78,076 | -0.22(-1.71%) |
Dec 10, 2015 | 12.79 | 13.17 | 12.79 | 13.01 | 107,778 | +0.19(+1.46%) |
Dec 09, 2015 | 13.05 | 13.18 | 12.74 | 12.83 | 101,788 | -0.34(-2.59%) |
Dec 08, 2015 | 13.20 | 13.30 | 13.12 | 13.17 | 132,730 | -0.10(-0.73%) |
Dec 07, 2015 | 13.79 | 13.79 | 13.20 | 13.26 | 63,820 | -0.49(-3.54%) |
Dec 04, 2015 | 13.72 | 13.95 | 13.57 | 13.75 | 58,276 | +0.03(+0.20%) |
Dec 03, 2015 | 13.58 | 13.88 | 13.22 | 13.72 | 245,569 | +0.17(+1.28%) |
Dec 02, 2015 | 13.95 | 13.95 | 13.24 | 13.55 | 161,949 | -0.48(-3.42%) |