Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.59 | 14.59 | 14.12 | 14.19 | 20,313 | -0.26(-1.83%) |
Feb 26, 2016 | 14.55 | 14.61 | 13.87 | 14.46 | 51,458 | -0.02(-0.11%) |
Feb 25, 2016 | 14.55 | 14.55 | 14.07 | 14.47 | 16,817 | +0.47(+3.37%) |
Feb 24, 2016 | 13.61 | 14.00 | 13.46 | 14.00 | 20,129 | +0.19(+1.39%) |
Feb 23, 2016 | 13.52 | 13.87 | 13.33 | 13.81 | 29,770 | +0.19(+1.41%) |
Feb 22, 2016 | 13.50 | 13.75 | 13.43 | 13.62 | 18,920 | +0.17(+1.25%) |
Feb 19, 2016 | 13.47 | 13.75 | 13.26 | 13.45 | 14,684 | -0.02(-0.18%) |
Feb 18, 2016 | 13.48 | 13.66 | 13.47 | 13.47 | 7,213 | -0.11(-0.82%) |
Feb 17, 2016 | 13.60 | 13.75 | 13.23 | 13.59 | 24,230 | +0.03(+0.24%) |
Feb 16, 2016 | 13.20 | 13.55 | 13.16 | 13.55 | 16,240 | +0.41(+3.10%) |
Feb 12, 2016 | 13.04 | 13.15 | 13.15 | 13.15 | 5,627 | +0.22(+1.69%) |
Feb 11, 2016 | 12.67 | 12.95 | 12.61 | 12.93 | 11,777 | -0.08(-0.61%) |
Feb 10, 2016 | 12.90 | 13.13 | 12.66 | 13.01 | 10,515 | +0.16(+1.24%) |
Feb 09, 2016 | 12.69 | 13.18 | 12.69 | 12.85 | 15,832 | -0.04(-0.31%) |
Feb 08, 2016 | 12.82 | 12.95 | 12.56 | 12.89 | 15,405 | -0.12(-0.92%) |
Feb 05, 2016 | 13.43 | 13.43 | 12.93 | 13.01 | 26,010 | -0.41(-3.03%) |
Feb 04, 2016 | 13.53 | 13.80 | 13.04 | 13.41 | 42,994 | -0.14(-1.00%) |
Feb 03, 2016 | 13.68 | 13.94 | 12.78 | 13.55 | 23,652 | +0.02(+0.18%) |
Feb 02, 2016 | 13.58 | 13.88 | 13.37 | 13.53 | 22,332 | -0.55(-3.90%) |
Feb 01, 2016 | 13.94 | 14.25 | 13.37 | 14.07 | 16,989 | -0.11(-0.79%) |
Jan 29, 2016 | 12.73 | 14.19 | 12.73 | 14.19 | 38,874 | +1.42(+11.16%) |
Jan 28, 2016 | 12.85 | 12.85 | 12.47 | 12.76 | 72,068 | +0.30(+2.43%) |
Jan 27, 2016 | 12.74 | 12.74 | 12.19 | 12.46 | 27,028 | -0.06(-0.45%) |
Jan 26, 2016 | 12.42 | 12.60 | 12.27 | 12.52 | 17,330 | +0.15(+1.22%) |
Jan 25, 2016 | 12.32 | 12.78 | 12.17 | 12.36 | 19,848 | -0.04(-0.32%) |
Jan 22, 2016 | 12.20 | 12.56 | 12.10 | 12.40 | 23,711 | +0.29(+2.43%) |
Jan 21, 2016 | 11.96 | 12.55 | 11.88 | 12.11 | 24,220 | +0.17(+1.40%) |
Jan 20, 2016 | 12.27 | 12.29 | 10.91 | 11.94 | 89,963 | -0.54(-4.33%) |
Jan 19, 2016 | 12.45 | 12.53 | 12.29 | 12.48 | 38,695 | -0.02(-0.13%) |
Jan 15, 2016 | 12.95 | 12.50 | 12.50 | 12.50 | 64,350 | -0.80(-5.98%) |
Jan 14, 2016 | 13.46 | 13.60 | 13.19 | 13.30 | 33,772 | -0.17(-1.24%) |
Jan 13, 2016 | 13.72 | 13.72 | 13.27 | 13.46 | 32,924 | -0.29(-2.08%) |
Jan 12, 2016 | 13.61 | 13.82 | 13.32 | 13.75 | 45,154 | +0.16(+1.17%) |
Jan 11, 2016 | 13.40 | 13.68 | 12.77 | 13.59 | 21,122 | +0.11(+0.80%) |
Jan 08, 2016 | 13.65 | 13.68 | 13.32 | 13.48 | 24,884 | -0.04(-0.32%) |
Jan 07, 2016 | 13.28 | 13.64 | 13.28 | 13.53 | 38,945 | -0.01(-0.06%) |
Jan 06, 2016 | 13.14 | 13.65 | 13.14 | 13.53 | 39,022 | +0.29(+2.16%) |
Jan 05, 2016 | 12.74 | 13.33 | 12.74 | 13.25 | 31,574 | +0.22(+1.71%) |
Jan 04, 2016 | 13.21 | 13.41 | 12.89 | 13.02 | 31,527 | -0.49(-3.59%) |
Dec 31, 2015 | 13.34 | 13.51 | 13.51 | 13.51 | 35,442 | +0.10(+0.71%) |
Dec 30, 2015 | 13.04 | 13.80 | 12.78 | 13.41 | 35,931 | +0.25(+1.93%) |
Dec 29, 2015 | 12.85 | 13.19 | 12.44 | 13.16 | 24,079 | +0.47(+3.70%) |
Dec 28, 2015 | 12.91 | 12.91 | 12.41 | 12.69 | 14,613 | -0.30(-2.33%) |
Dec 24, 2015 | 13.06 | 12.99 | 12.99 | 12.99 | 8,546 | -0.02(-0.18%) |
Dec 23, 2015 | 12.65 | 13.10 | 12.42 | 13.02 | 26,051 | +0.43(+3.41%) |
Dec 22, 2015 | 12.53 | 12.59 | 12.35 | 12.59 | 37,442 | -0.09(-0.69%) |
Dec 21, 2015 | 12.69 | 12.73 | 12.32 | 12.67 | 47,291 | +0.06(+0.50%) |
Dec 18, 2015 | 12.81 | 12.91 | 12.33 | 12.61 | 86,279 | -0.28(-2.16%) |
Dec 17, 2015 | 13.24 | 13.33 | 12.75 | 12.89 | 67,662 | -0.40(-2.99%) |
Dec 16, 2015 | 12.98 | 13.30 | 12.82 | 13.29 | 40,661 | +0.40(+3.09%) |
Dec 15, 2015 | 13.03 | 14.33 | 12.71 | 12.89 | 28,305 | -0.06(-0.49%) |
Dec 14, 2015 | 13.11 | 13.11 | 12.62 | 12.95 | 31,090 | -0.18(-1.39%) |
Dec 11, 2015 | 13.24 | 13.53 | 13.07 | 13.14 | 26,665 | -0.39(-2.88%) |
Dec 10, 2015 | 13.85 | 13.85 | 13.29 | 13.53 | 28,855 | +0.02(+0.18%) |
Dec 09, 2015 | 13.45 | 13.63 | 13.18 | 13.50 | 30,644 | -0.03(-0.23%) |
Dec 08, 2015 | 13.42 | 13.73 | 12.94 | 13.53 | 20,971 | -0.07(-0.53%) |
Dec 07, 2015 | 13.68 | 15.04 | 13.49 | 13.61 | 45,745 | -0.08(-0.58%) |
Dec 04, 2015 | 13.69 | 14.44 | 13.69 | 13.69 | 80,848 | +0.06(+0.41%) |
Dec 03, 2015 | 14.51 | 14.81 | 13.41 | 13.63 | 76,013 | -0.84(-5.78%) |
Dec 02, 2015 | 14.66 | 15.00 | 14.33 | 14.46 | 63,985 | -0.17(-1.14%) |