Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.93 | 13.31 | 12.47 | 13.11 | 109,388 | +0.10(+0.75%) |
Feb 26, 2016 | 13.08 | 13.42 | 12.92 | 13.01 | 157,904 | -0.10(-0.73%) |
Feb 25, 2016 | 12.96 | 13.20 | 12.73 | 13.10 | 69,390 | +0.21(+1.62%) |
Feb 24, 2016 | 12.94 | 12.97 | 12.44 | 12.89 | 81,767 | -0.02(-0.15%) |
Feb 23, 2016 | 12.75 | 12.97 | 12.74 | 12.91 | 49,447 | +0.21(+1.65%) |
Feb 22, 2016 | 12.60 | 12.72 | 12.60 | 12.70 | 146,705 | +0.09(+0.68%) |
Feb 19, 2016 | 12.51 | 12.70 | 12.51 | 12.62 | 137,208 | +0.12(+0.96%) |
Feb 18, 2016 | 12.40 | 12.67 | 12.39 | 12.50 | 124,787 | -0.01(-0.10%) |
Feb 17, 2016 | 12.60 | 12.80 | 12.36 | 12.51 | 141,949 | -0.13(-1.03%) |
Feb 16, 2016 | 12.62 | 12.71 | 12.38 | 12.64 | 110,292 | +0.16(+1.27%) |
Feb 12, 2016 | 12.52 | 12.48 | 12.48 | 12.48 | 87,480 | +0.04(+0.33%) |
Feb 11, 2016 | 11.73 | 12.59 | 11.73 | 12.44 | 138,702 | +0.10(+0.82%) |
Feb 10, 2016 | 12.36 | 12.66 | 12.22 | 12.34 | 110,522 | +0.07(+0.59%) |
Feb 09, 2016 | 11.89 | 12.65 | 11.84 | 12.27 | 118,357 | -0.29(-2.27%) |
Feb 08, 2016 | 12.81 | 12.81 | 12.40 | 12.55 | 202,203 | -0.33(-2.53%) |
Feb 05, 2016 | 12.70 | 13.14 | 12.40 | 12.88 | 150,476 | +0.14(+1.09%) |
Feb 04, 2016 | 12.72 | 12.90 | 12.61 | 12.74 | 131,132 | -0.07(-0.52%) |
Feb 03, 2016 | 13.34 | 13.34 | 12.68 | 12.80 | 163,481 | -0.37(-2.83%) |
Feb 02, 2016 | 13.37 | 13.43 | 13.09 | 13.18 | 181,975 | -0.32(-2.39%) |
Feb 01, 2016 | 13.59 | 13.59 | 12.83 | 13.50 | 105,693 | -0.23(-1.66%) |
Jan 29, 2016 | 13.41 | 13.83 | 13.14 | 13.73 | 135,907 | +0.32(+2.41%) |
Jan 28, 2016 | 12.53 | 13.49 | 12.07 | 13.41 | 217,804 | +1.54(+12.97%) |
Jan 27, 2016 | 11.72 | 11.97 | 11.65 | 11.87 | 104,247 | +0.10(+0.83%) |
Jan 26, 2016 | 12.06 | 12.08 | 11.47 | 11.77 | 223,849 | -0.18(-1.54%) |
Jan 25, 2016 | 12.15 | 12.16 | 11.87 | 11.95 | 95,344 | -0.15(-1.26%) |
Jan 22, 2016 | 11.80 | 12.16 | 11.79 | 12.11 | 110,623 | +0.38(+3.27%) |
Jan 21, 2016 | 11.73 | 12.04 | 11.57 | 11.72 | 118,929 | -0.08(-0.70%) |
Jan 20, 2016 | 12.00 | 12.03 | 11.60 | 11.80 | 206,416 | -0.22(-1.87%) |
Jan 19, 2016 | 12.04 | 12.25 | 11.67 | 12.03 | 154,834 | +0.00(+0.03%) |
Jan 15, 2016 | 12.23 | 12.03 | 12.03 | 12.03 | 165,802 | -0.31(-2.52%) |
Jan 14, 2016 | 12.47 | 12.55 | 12.24 | 12.34 | 129,853 | +0.01(+0.08%) |
Jan 13, 2016 | 12.69 | 12.79 | 12.23 | 12.33 | 84,341 | -0.26(-2.09%) |
Jan 12, 2016 | 12.59 | 12.92 | 12.26 | 12.59 | 233,662 | -0.21(-1.63%) |
Jan 11, 2016 | 12.82 | 12.93 | 12.46 | 12.80 | 112,534 | +0.04(+0.35%) |
Jan 08, 2016 | 13.17 | 13.22 | 12.74 | 12.75 | 107,067 | -0.44(-3.31%) |
Jan 07, 2016 | 13.39 | 13.93 | 13.16 | 13.19 | 75,877 | -0.83(-5.92%) |
Jan 06, 2016 | 13.75 | 14.17 | 13.75 | 14.02 | 112,101 | +0.20(+1.42%) |
Jan 05, 2016 | 14.06 | 14.07 | 13.78 | 13.82 | 144,539 | -0.31(-2.20%) |
Jan 04, 2016 | 14.45 | 14.45 | 13.85 | 14.13 | 156,546 | -0.41(-2.81%) |
Dec 31, 2015 | 14.58 | 14.54 | 14.54 | 14.54 | 159,802 | -0.10(-0.69%) |
Dec 30, 2015 | 14.45 | 14.70 | 14.29 | 14.64 | 106,120 | +0.24(+1.69%) |
Dec 29, 2015 | 14.33 | 14.45 | 14.22 | 14.40 | 103,549 | +0.16(+1.11%) |
Dec 28, 2015 | 14.33 | 14.46 | 14.04 | 14.24 | 95,846 | -0.10(-0.73%) |
Dec 24, 2015 | 14.17 | 14.35 | 14.35 | 14.35 | 43,582 | +0.12(+0.85%) |
Dec 23, 2015 | 14.20 | 14.53 | 14.11 | 14.23 | 98,900 | +0.07(+0.49%) |
Dec 22, 2015 | 14.10 | 14.16 | 13.87 | 14.16 | 101,303 | +0.10(+0.72%) |
Dec 21, 2015 | 14.23 | 14.37 | 13.96 | 14.06 | 231,040 | -0.05(-0.36%) |
Dec 18, 2015 | 14.06 | 14.38 | 13.84 | 14.11 | 244,156 | -0.07(-0.47%) |
Dec 17, 2015 | 14.21 | 14.43 | 13.97 | 14.17 | 131,192 | -0.06(-0.40%) |
Dec 16, 2015 | 14.14 | 14.32 | 13.91 | 14.23 | 106,398 | +0.19(+1.33%) |
Dec 15, 2015 | 14.05 | 14.26 | 13.80 | 14.04 | 140,635 | +0.10(+0.73%) |
Dec 14, 2015 | 14.01 | 14.12 | 13.77 | 13.94 | 111,163 | -0.01(-0.05%) |
Dec 11, 2015 | 13.94 | 14.12 | 13.79 | 13.95 | 108,624 | -0.22(-1.54%) |
Dec 10, 2015 | 14.09 | 14.44 | 14.08 | 14.17 | 177,592 | +0.02(+0.16%) |
Dec 09, 2015 | 14.24 | 14.31 | 13.68 | 14.14 | 202,216 | -0.04(-0.31%) |
Dec 08, 2015 | 14.60 | 14.67 | 14.10 | 14.19 | 121,582 | -0.41(-2.82%) |
Dec 07, 2015 | 14.49 | 14.63 | 14.46 | 14.60 | 87,878 | +0.08(+0.52%) |
Dec 04, 2015 | 14.36 | 14.59 | 14.35 | 14.52 | 62,566 | +0.16(+1.10%) |
Dec 03, 2015 | 14.35 | 14.44 | 14.30 | 14.37 | 97,160 | +0.01(+0.07%) |
Dec 02, 2015 | 14.48 | 14.52 | 14.32 | 14.36 | 93,745 | +0.05(+0.35%) |