Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.34 | 14.34 | 13.87 | 13.95 | 20,677 | -0.26(-1.83%) |
Feb 26, 2016 | 14.30 | 14.35 | 13.63 | 14.20 | 52,380 | -0.02(-0.11%) |
Feb 25, 2016 | 14.30 | 14.30 | 13.83 | 14.22 | 17,118 | +0.46(+3.37%) |
Feb 24, 2016 | 13.37 | 13.76 | 13.22 | 13.76 | 20,490 | +0.19(+1.39%) |
Feb 23, 2016 | 13.28 | 13.62 | 13.10 | 13.57 | 30,303 | +0.19(+1.41%) |
Feb 22, 2016 | 13.26 | 13.51 | 13.19 | 13.38 | 19,259 | +0.17(+1.25%) |
Feb 19, 2016 | 13.24 | 13.51 | 13.03 | 13.21 | 14,947 | -0.02(-0.18%) |
Feb 18, 2016 | 13.25 | 13.42 | 13.24 | 13.24 | 7,343 | -0.11(-0.82%) |
Feb 17, 2016 | 13.36 | 13.50 | 12.99 | 13.35 | 24,663 | +0.03(+0.24%) |
Feb 16, 2016 | 12.96 | 13.32 | 12.92 | 13.32 | 16,531 | +0.40(+3.10%) |
Feb 12, 2016 | 12.81 | 12.92 | 12.92 | 12.92 | 5,727 | +0.21(+1.69%) |
Feb 11, 2016 | 12.45 | 12.72 | 12.39 | 12.70 | 11,989 | -0.08(-0.61%) |
Feb 10, 2016 | 12.67 | 12.90 | 12.44 | 12.78 | 10,704 | +0.16(+1.24%) |
Feb 09, 2016 | 12.47 | 12.95 | 12.47 | 12.62 | 16,116 | -0.04(-0.31%) |
Feb 08, 2016 | 12.59 | 12.72 | 12.34 | 12.66 | 15,681 | -0.12(-0.92%) |
Feb 05, 2016 | 13.19 | 13.19 | 12.70 | 12.78 | 26,476 | -0.40(-3.03%) |
Feb 04, 2016 | 13.30 | 13.56 | 12.81 | 13.18 | 43,765 | -0.13(-1.00%) |
Feb 03, 2016 | 13.44 | 13.69 | 12.56 | 13.31 | 24,076 | +0.02(+0.18%) |
Feb 02, 2016 | 13.34 | 13.63 | 13.14 | 13.29 | 22,733 | -0.54(-3.90%) |
Feb 01, 2016 | 13.69 | 14.00 | 13.14 | 13.83 | 17,294 | -0.11(-0.78%) |
Jan 29, 2016 | 12.51 | 13.94 | 12.51 | 13.94 | 39,571 | +1.40(+11.16%) |
Jan 28, 2016 | 12.62 | 12.62 | 12.25 | 12.54 | 73,360 | +0.30(+2.43%) |
Jan 27, 2016 | 12.51 | 12.51 | 11.97 | 12.24 | 27,513 | -0.05(-0.44%) |
Jan 26, 2016 | 12.20 | 12.37 | 12.05 | 12.29 | 17,641 | +0.15(+1.22%) |
Jan 25, 2016 | 12.11 | 12.55 | 11.95 | 12.15 | 20,203 | -0.04(-0.32%) |
Jan 22, 2016 | 11.98 | 12.33 | 11.89 | 12.19 | 24,136 | +0.29(+2.43%) |
Jan 21, 2016 | 11.75 | 12.33 | 11.67 | 11.90 | 24,654 | +0.16(+1.40%) |
Jan 20, 2016 | 12.05 | 12.08 | 10.72 | 11.73 | 91,576 | -0.53(-4.33%) |
Jan 19, 2016 | 12.23 | 12.31 | 12.08 | 12.26 | 39,389 | -0.02(-0.13%) |
Jan 15, 2016 | 12.72 | 12.28 | 12.28 | 12.28 | 65,504 | -0.78(-5.98%) |
Jan 14, 2016 | 13.23 | 13.36 | 12.95 | 13.06 | 34,378 | -0.16(-1.24%) |
Jan 13, 2016 | 13.48 | 13.48 | 13.04 | 13.23 | 33,514 | -0.28(-2.08%) |
Jan 12, 2016 | 13.37 | 13.58 | 13.08 | 13.51 | 45,964 | +0.16(+1.17%) |
Jan 11, 2016 | 13.16 | 13.44 | 12.55 | 13.35 | 21,501 | +0.11(+0.80%) |
Jan 08, 2016 | 13.40 | 13.44 | 13.08 | 13.24 | 25,330 | -0.04(-0.32%) |
Jan 07, 2016 | 13.05 | 13.40 | 13.05 | 13.29 | 39,644 | -0.01(-0.06%) |
Jan 06, 2016 | 12.90 | 13.41 | 12.90 | 13.30 | 39,722 | +0.28(+2.16%) |
Jan 05, 2016 | 12.51 | 13.09 | 12.51 | 13.01 | 32,140 | +0.22(+1.71%) |
Jan 04, 2016 | 12.97 | 13.17 | 12.66 | 12.80 | 32,093 | -0.48(-3.59%) |
Dec 31, 2015 | 13.10 | 13.27 | 13.27 | 13.27 | 36,078 | +0.09(+0.71%) |
Dec 30, 2015 | 12.81 | 13.56 | 12.55 | 13.18 | 36,576 | +0.25(+1.94%) |
Dec 29, 2015 | 12.62 | 12.96 | 12.22 | 12.93 | 24,511 | +0.46(+3.70%) |
Dec 28, 2015 | 12.69 | 12.69 | 12.19 | 12.47 | 14,875 | -0.30(-2.33%) |
Dec 24, 2015 | 12.83 | 12.76 | 12.76 | 12.76 | 8,699 | -0.02(-0.18%) |
Dec 23, 2015 | 12.43 | 12.87 | 12.20 | 12.79 | 26,518 | +0.42(+3.41%) |
Dec 22, 2015 | 12.31 | 12.37 | 12.13 | 12.37 | 38,114 | -0.09(-0.69%) |
Dec 21, 2015 | 12.47 | 12.51 | 12.10 | 12.45 | 48,139 | +0.06(+0.50%) |
Dec 18, 2015 | 12.58 | 12.68 | 12.12 | 12.39 | 87,826 | -0.27(-2.16%) |
Dec 17, 2015 | 13.01 | 13.09 | 12.53 | 12.66 | 68,875 | -0.39(-2.99%) |
Dec 16, 2015 | 12.75 | 13.07 | 12.59 | 13.05 | 41,390 | +0.39(+3.09%) |
Dec 15, 2015 | 12.80 | 14.07 | 12.49 | 12.66 | 28,812 | -0.06(-0.49%) |
Dec 14, 2015 | 12.88 | 12.88 | 12.40 | 12.72 | 31,648 | -0.18(-1.39%) |
Dec 11, 2015 | 13.01 | 13.29 | 12.84 | 12.90 | 27,143 | -0.38(-2.88%) |
Dec 10, 2015 | 13.61 | 13.61 | 13.05 | 13.29 | 29,373 | +0.02(+0.18%) |
Dec 09, 2015 | 13.21 | 13.39 | 12.94 | 13.26 | 31,193 | -0.03(-0.24%) |
Dec 08, 2015 | 13.19 | 13.49 | 12.71 | 13.30 | 21,347 | -0.07(-0.53%) |
Dec 07, 2015 | 13.44 | 14.77 | 13.25 | 13.37 | 46,565 | -0.08(-0.58%) |
Dec 04, 2015 | 13.45 | 14.18 | 13.44 | 13.44 | 82,298 | +0.05(+0.41%) |
Dec 03, 2015 | 14.26 | 14.55 | 13.18 | 13.39 | 77,376 | -0.82(-5.78%) |
Dec 02, 2015 | 14.40 | 14.73 | 14.08 | 14.21 | 65,133 | -0.16(-1.14%) |