Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.30 | 14.30 | 13.84 | 13.91 | 20,725 | -0.26(-1.83%) |
Feb 26, 2016 | 14.27 | 14.32 | 13.60 | 14.17 | 52,501 | -0.02(-0.11%) |
Feb 25, 2016 | 14.27 | 14.27 | 13.80 | 14.19 | 17,158 | +0.46(+3.37%) |
Feb 24, 2016 | 13.34 | 13.72 | 13.19 | 13.72 | 20,537 | +0.19(+1.39%) |
Feb 23, 2016 | 13.25 | 13.59 | 13.07 | 13.54 | 30,374 | +0.19(+1.41%) |
Feb 22, 2016 | 13.23 | 13.48 | 13.16 | 13.35 | 19,304 | +0.16(+1.25%) |
Feb 19, 2016 | 13.21 | 13.48 | 13.00 | 13.18 | 14,981 | -0.02(-0.18%) |
Feb 18, 2016 | 13.22 | 13.39 | 13.21 | 13.21 | 7,360 | -0.11(-0.82%) |
Feb 17, 2016 | 13.32 | 13.47 | 12.96 | 13.32 | 24,721 | +0.03(+0.24%) |
Feb 16, 2016 | 12.93 | 13.29 | 12.89 | 13.29 | 16,570 | +0.40(+3.10%) |
Feb 12, 2016 | 12.78 | 12.89 | 12.89 | 12.89 | 5,741 | +0.21(+1.69%) |
Feb 11, 2016 | 12.42 | 12.70 | 12.36 | 12.67 | 12,016 | -0.08(-0.61%) |
Feb 10, 2016 | 12.64 | 12.87 | 12.41 | 12.75 | 10,729 | +0.16(+1.24%) |
Feb 09, 2016 | 12.44 | 12.92 | 12.44 | 12.59 | 16,153 | -0.04(-0.31%) |
Feb 08, 2016 | 12.56 | 12.70 | 12.31 | 12.63 | 15,717 | -0.12(-0.92%) |
Feb 05, 2016 | 13.16 | 13.16 | 12.67 | 12.75 | 26,538 | -0.40(-3.02%) |
Feb 04, 2016 | 13.26 | 13.53 | 12.78 | 13.15 | 43,866 | -0.13(-1.00%) |
Feb 03, 2016 | 13.41 | 13.66 | 12.53 | 13.28 | 24,132 | +0.02(+0.18%) |
Feb 02, 2016 | 13.31 | 13.60 | 13.11 | 13.26 | 22,785 | -0.54(-3.90%) |
Feb 01, 2016 | 13.66 | 13.97 | 13.11 | 13.80 | 17,334 | -0.11(-0.78%) |
Jan 29, 2016 | 12.48 | 13.90 | 12.48 | 13.90 | 39,662 | +1.40(+11.16%) |
Jan 28, 2016 | 12.59 | 12.59 | 12.22 | 12.51 | 73,530 | +0.30(+2.43%) |
Jan 27, 2016 | 12.48 | 12.48 | 11.95 | 12.21 | 27,576 | -0.05(-0.45%) |
Jan 26, 2016 | 12.17 | 12.34 | 12.02 | 12.27 | 17,682 | +0.15(+1.22%) |
Jan 25, 2016 | 12.08 | 12.52 | 11.92 | 12.12 | 20,250 | -0.04(-0.32%) |
Jan 22, 2016 | 11.95 | 12.31 | 11.86 | 12.16 | 24,192 | +0.29(+2.43%) |
Jan 21, 2016 | 11.72 | 12.30 | 11.64 | 11.87 | 24,712 | +0.16(+1.40%) |
Jan 20, 2016 | 12.02 | 12.05 | 10.69 | 11.71 | 91,788 | -0.53(-4.33%) |
Jan 19, 2016 | 12.20 | 12.28 | 12.05 | 12.24 | 39,480 | -0.02(-0.13%) |
Jan 15, 2016 | 12.69 | 12.25 | 12.25 | 12.25 | 65,655 | -0.78(-5.98%) |
Jan 14, 2016 | 13.19 | 13.33 | 12.92 | 13.03 | 34,457 | -0.16(-1.24%) |
Jan 13, 2016 | 13.44 | 13.45 | 13.01 | 13.19 | 33,592 | -0.28(-2.08%) |
Jan 12, 2016 | 13.34 | 13.55 | 13.05 | 13.48 | 46,070 | +0.16(+1.17%) |
Jan 11, 2016 | 13.13 | 13.41 | 12.52 | 13.32 | 21,551 | +0.11(+0.80%) |
Jan 08, 2016 | 13.37 | 13.41 | 13.05 | 13.21 | 25,389 | -0.04(-0.32%) |
Jan 07, 2016 | 13.02 | 13.37 | 13.02 | 13.26 | 39,735 | -0.01(-0.06%) |
Jan 06, 2016 | 12.87 | 13.38 | 12.87 | 13.26 | 39,814 | +0.28(+2.16%) |
Jan 05, 2016 | 12.48 | 13.06 | 12.48 | 12.98 | 32,215 | +0.22(+1.71%) |
Jan 04, 2016 | 12.95 | 13.14 | 12.63 | 12.77 | 32,167 | -0.48(-3.59%) |
Dec 31, 2015 | 13.07 | 13.24 | 13.24 | 13.24 | 36,162 | +0.09(+0.71%) |
Dec 30, 2015 | 12.78 | 13.53 | 12.52 | 13.15 | 36,660 | +0.25(+1.93%) |
Dec 29, 2015 | 12.59 | 12.93 | 12.19 | 12.90 | 24,568 | +0.46(+3.70%) |
Dec 28, 2015 | 12.66 | 12.66 | 12.17 | 12.44 | 14,909 | -0.30(-2.33%) |
Dec 24, 2015 | 12.80 | 12.73 | 12.73 | 12.73 | 8,719 | -0.02(-0.18%) |
Dec 23, 2015 | 12.40 | 12.84 | 12.17 | 12.76 | 26,580 | +0.42(+3.41%) |
Dec 22, 2015 | 12.28 | 12.34 | 12.10 | 12.34 | 38,202 | -0.09(-0.69%) |
Dec 21, 2015 | 12.44 | 12.48 | 12.07 | 12.42 | 48,250 | +0.06(+0.50%) |
Dec 18, 2015 | 12.56 | 12.65 | 12.09 | 12.36 | 88,030 | -0.27(-2.16%) |
Dec 17, 2015 | 12.98 | 13.06 | 12.50 | 12.63 | 69,034 | -0.39(-2.99%) |
Dec 16, 2015 | 12.72 | 13.04 | 12.56 | 13.02 | 41,486 | +0.39(+3.09%) |
Dec 15, 2015 | 12.77 | 14.04 | 12.46 | 12.63 | 28,879 | -0.06(-0.49%) |
Dec 14, 2015 | 12.85 | 12.85 | 12.37 | 12.70 | 31,721 | -0.18(-1.39%) |
Dec 11, 2015 | 12.98 | 13.26 | 12.81 | 12.87 | 27,206 | -0.38(-2.88%) |
Dec 10, 2015 | 13.58 | 13.58 | 13.02 | 13.26 | 29,441 | +0.02(+0.18%) |
Dec 09, 2015 | 13.18 | 13.36 | 12.91 | 13.23 | 31,266 | -0.03(-0.24%) |
Dec 08, 2015 | 13.16 | 13.46 | 12.68 | 13.26 | 21,397 | -0.07(-0.53%) |
Dec 07, 2015 | 13.41 | 14.74 | 13.22 | 13.34 | 46,673 | -0.08(-0.58%) |
Dec 04, 2015 | 13.42 | 14.15 | 13.41 | 13.41 | 82,489 | +0.05(+0.41%) |
Dec 03, 2015 | 14.22 | 14.51 | 13.15 | 13.36 | 77,556 | -0.82(-5.78%) |
Dec 02, 2015 | 14.36 | 14.70 | 14.04 | 14.18 | 65,284 | -0.16(-1.14%) |