Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.39 | 13.63 | 13.16 | 13.48 | 161,029 | +0.09(+0.66%) |
Feb 26, 2016 | 12.74 | 13.43 | 12.74 | 13.39 | 92,548 | +0.74(+5.85%) |
Feb 25, 2016 | 12.52 | 12.74 | 12.32 | 12.65 | 60,284 | +0.11(+0.84%) |
Feb 24, 2016 | 12.15 | 12.83 | 12.00 | 12.54 | 85,524 | +0.24(+1.93%) |
Feb 23, 2016 | 12.23 | 12.41 | 12.16 | 12.31 | 64,863 | +0.02(+0.14%) |
Feb 22, 2016 | 12.44 | 12.54 | 12.25 | 12.29 | 62,270 | -0.03(-0.22%) |
Feb 19, 2016 | 12.10 | 12.34 | 11.95 | 12.32 | 89,713 | +0.19(+1.60%) |
Feb 18, 2016 | 12.04 | 12.19 | 11.93 | 12.12 | 52,379 | +0.07(+0.58%) |
Feb 17, 2016 | 11.94 | 12.20 | 11.89 | 12.05 | 96,032 | +0.19(+1.56%) |
Feb 16, 2016 | 11.54 | 11.99 | 11.50 | 11.87 | 62,313 | +0.48(+4.26%) |
Feb 12, 2016 | 11.30 | 11.38 | 11.38 | 11.38 | 94,104 | +0.24(+2.13%) |
Feb 11, 2016 | 10.84 | 11.26 | 10.70 | 11.14 | 69,523 | +0.09(+0.80%) |
Feb 10, 2016 | 11.17 | 11.58 | 11.00 | 11.06 | 90,683 | -0.04(-0.32%) |
Feb 09, 2016 | 10.70 | 11.32 | 10.70 | 11.09 | 204,864 | +0.46(+4.31%) |
Feb 08, 2016 | 10.51 | 10.67 | 10.37 | 10.63 | 214,137 | +0.04(+0.42%) |
Feb 05, 2016 | 10.60 | 10.74 | 10.56 | 10.59 | 119,016 | -0.04(-0.41%) |
Feb 04, 2016 | 10.47 | 10.90 | 10.47 | 10.63 | 32,504 | +0.11(+1.09%) |
Feb 03, 2016 | 11.00 | 11.00 | 10.41 | 10.52 | 118,506 | -0.44(-4.02%) |
Feb 02, 2016 | 11.35 | 11.35 | 10.91 | 10.96 | 102,561 | -0.51(-4.46%) |
Feb 01, 2016 | 11.44 | 11.54 | 10.98 | 11.47 | 99,708 | -0.21(-1.81%) |
Jan 29, 2016 | 11.23 | 11.88 | 11.00 | 11.68 | 189,564 | +0.16(+1.38%) |
Jan 28, 2016 | 12.24 | 12.24 | 11.29 | 11.52 | 155,093 | -0.62(-5.08%) |
Jan 27, 2016 | 12.23 | 12.28 | 11.88 | 12.14 | 76,960 | -0.04(-0.29%) |
Jan 26, 2016 | 12.08 | 12.19 | 11.99 | 12.17 | 65,679 | +0.19(+1.54%) |
Jan 25, 2016 | 12.09 | 12.10 | 11.91 | 11.99 | 71,311 | -0.12(-1.02%) |
Jan 22, 2016 | 12.09 | 12.28 | 11.96 | 12.11 | 57,948 | +0.21(+1.78%) |
Jan 21, 2016 | 11.66 | 12.10 | 11.56 | 11.90 | 98,198 | +0.26(+2.19%) |
Jan 20, 2016 | 11.21 | 11.84 | 10.89 | 11.65 | 92,716 | +0.22(+1.93%) |
Jan 19, 2016 | 11.76 | 11.76 | 11.15 | 11.43 | 134,098 | -0.15(-1.29%) |
Jan 15, 2016 | 11.71 | 11.58 | 11.58 | 11.58 | 71,742 | -0.41(-3.38%) |
Jan 14, 2016 | 12.17 | 12.24 | 11.51 | 11.98 | 90,777 | -0.11(-0.95%) |
Jan 13, 2016 | 12.52 | 12.54 | 11.96 | 12.10 | 184,032 | -0.42(-3.38%) |
Jan 12, 2016 | 12.48 | 12.62 | 12.17 | 12.52 | 121,258 | +0.18(+1.43%) |
Jan 11, 2016 | 12.34 | 12.41 | 12.19 | 12.34 | 84,450 | +0.04(+0.29%) |
Jan 08, 2016 | 12.57 | 12.58 | 12.24 | 12.31 | 91,366 | -0.20(-1.62%) |
Jan 07, 2016 | 12.60 | 12.71 | 12.37 | 12.51 | 64,164 | -0.34(-2.67%) |
Jan 06, 2016 | 12.71 | 12.97 | 12.71 | 12.85 | 56,768 | -0.06(-0.48%) |
Jan 05, 2016 | 13.03 | 13.03 | 12.72 | 12.91 | 73,145 | -0.08(-0.61%) |
Jan 04, 2016 | 13.37 | 13.37 | 12.80 | 12.99 | 93,682 | -0.63(-4.65%) |
Dec 31, 2015 | 13.43 | 13.63 | 13.63 | 13.63 | 81,277 | +0.22(+1.64%) |
Dec 30, 2015 | 13.65 | 13.74 | 13.21 | 13.41 | 107,285 | -0.30(-2.18%) |
Dec 29, 2015 | 13.52 | 13.75 | 13.14 | 13.71 | 63,710 | +0.30(+2.23%) |
Dec 28, 2015 | 13.65 | 13.80 | 12.96 | 13.41 | 93,739 | -0.26(-1.87%) |
Dec 24, 2015 | 12.95 | 13.66 | 13.66 | 13.66 | 39,276 | +0.72(+5.58%) |
Dec 23, 2015 | 12.67 | 12.98 | 12.59 | 12.94 | 49,532 | +0.36(+2.87%) |
Dec 22, 2015 | 12.42 | 12.65 | 12.33 | 12.58 | 56,213 | +0.14(+1.13%) |
Dec 21, 2015 | 12.30 | 12.45 | 12.24 | 12.44 | 56,221 | +0.19(+1.58%) |
Dec 18, 2015 | 12.37 | 12.47 | 12.24 | 12.24 | 130,791 | -0.20(-1.63%) |
Dec 17, 2015 | 12.87 | 13.15 | 12.35 | 12.45 | 77,866 | -0.31(-2.42%) |
Dec 16, 2015 | 12.96 | 13.25 | 12.72 | 12.76 | 68,049 | -0.07(-0.55%) |
Dec 15, 2015 | 12.91 | 12.91 | 12.58 | 12.83 | 85,055 | +0.29(+2.32%) |
Dec 14, 2015 | 12.74 | 12.88 | 12.39 | 12.54 | 77,657 | -0.19(-1.45%) |
Dec 11, 2015 | 12.95 | 13.06 | 12.70 | 12.72 | 64,911 | -0.44(-3.35%) |
Dec 10, 2015 | 13.17 | 13.32 | 13.10 | 13.16 | 34,422 | -0.03(-0.20%) |
Dec 09, 2015 | 13.25 | 13.34 | 13.09 | 13.19 | 44,549 | -0.02(-0.13%) |
Dec 08, 2015 | 13.25 | 13.50 | 13.12 | 13.21 | 47,070 | -0.18(-1.32%) |
Dec 07, 2015 | 13.72 | 13.77 | 13.32 | 13.38 | 67,445 | -0.30(-2.19%) |
Dec 04, 2015 | 13.43 | 13.74 | 13.43 | 13.68 | 28,872 | +0.25(+1.84%) |
Dec 03, 2015 | 13.81 | 13.92 | 13.33 | 13.43 | 60,391 | -0.41(-2.93%) |
Dec 02, 2015 | 13.91 | 14.01 | 13.80 | 13.84 | 33,948 | -0.04(-0.32%) |