Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.16 | 13.30 | 13.15 | 13.30 | 1,270 | +0.30(+2.27%) |
Feb 26, 2016 | 13.22 | 13.22 | 12.97 | 13.00 | 1,961 | +0.01(+0.08%) |
Feb 25, 2016 | 12.99 | 12.99 | 12.98 | 12.99 | 1,920 | +0.57(+4.59%) |
Feb 24, 2016 | 12.24 | 12.42 | 12.22 | 12.42 | 1,501 | -0.11(-0.90%) |
Feb 23, 2016 | 12.49 | 12.60 | 12.49 | 12.53 | 4,306 | -0.48(-3.67%) |
Feb 22, 2016 | 13.00 | 13.04 | 12.99 | 13.01 | 2,590 | +0.48(+3.83%) |
Feb 19, 2016 | 12.64 | 12.64 | 12.45 | 12.53 | 3,155 | -0.47(-3.62%) |
Feb 18, 2016 | 13.28 | 13.28 | 13.00 | 13.00 | 5,064 | -0.05(-0.38%) |
Feb 17, 2016 | 12.43 | 13.08 | 12.43 | 13.05 | 13,085 | +0.78(+6.36%) |
Feb 16, 2016 | 12.59 | 12.61 | 12.21 | 12.27 | 5,818 | -0.20(-1.60%) |
Feb 12, 2016 | 12.08 | 12.47 | 12.47 | 12.47 | 10,000 | +0.53(+4.48%) |
Feb 11, 2016 | 11.76 | 11.94 | 11.63 | 11.94 | 11,883 | +0.01(+0.12%) |
Feb 10, 2016 | 11.81 | 12.33 | 11.81 | 11.92 | 1,472 | -0.03(-0.24%) |
Feb 09, 2016 | 12.50 | 12.54 | 11.81 | 11.95 | 15,414 | -0.66(-5.23%) |
Feb 08, 2016 | 12.92 | 12.92 | 12.61 | 12.61 | 13,755 | -0.45(-3.45%) |
Feb 05, 2016 | 13.11 | 13.17 | 13.06 | 13.06 | 2,957 | +0.04(+0.31%) |
Feb 04, 2016 | 13.50 | 13.56 | 13.01 | 13.02 | 12,796 | -0.20(-1.52%) |
Feb 03, 2016 | 12.90 | 13.22 | 12.90 | 13.22 | 6,260 | +0.59(+4.67%) |
Feb 02, 2016 | 12.57 | 12.63 | 12.40 | 12.63 | 11,069 | -0.38(-2.95%) |
Feb 01, 2016 | 13.48 | 13.48 | 12.95 | 13.01 | 25,563 | -0.69(-5.01%) |
Jan 29, 2016 | 13.58 | 13.71 | 13.53 | 13.70 | 13,226 | +0.14(+1.03%) |
Jan 28, 2016 | 14.97 | 14.97 | 13.35 | 13.56 | 5,725 | +0.66(+5.12%) |
Jan 27, 2016 | 12.61 | 13.16 | 12.55 | 12.90 | 24,978 | +0.27(+2.14%) |
Jan 26, 2016 | 12.68 | 12.88 | 12.61 | 12.63 | 8,137 | +0.32(+2.61%) |
Jan 25, 2016 | 12.54 | 12.68 | 12.31 | 12.31 | 4,624 | -0.49(-3.81%) |
Jan 22, 2016 | 13.70 | 13.70 | 12.45 | 12.80 | 25,467 | +0.99(+8.36%) |
Jan 21, 2016 | 11.43 | 12.00 | 11.43 | 11.81 | 18,637 | +0.27(+2.34%) |
Jan 20, 2016 | 11.39 | 11.54 | 11.20 | 11.54 | 6,340 | -0.18(-1.54%) |
Jan 19, 2016 | 11.99 | 11.99 | 11.71 | 11.72 | 4,374 | -0.28(-2.33%) |
Jan 15, 2016 | 12.10 | 12.00 | 12.00 | 12.00 | 2,600 | -0.61(-4.84%) |
Jan 14, 2016 | 12.36 | 12.65 | 12.31 | 12.61 | 47,533 | +0.19(+1.57%) |
Jan 13, 2016 | 12.74 | 12.78 | 12.25 | 12.42 | 17,669 | -0.16(-1.31%) |
Jan 12, 2016 | 12.82 | 12.82 | 12.38 | 12.58 | 3,935 | -0.22(-1.72%) |
Jan 11, 2016 | 13.39 | 13.39 | 12.77 | 12.80 | 17,962 | -0.75(-5.54%) |
Jan 08, 2016 | 13.71 | 13.71 | 13.42 | 13.55 | 1,342 | -0.35(-2.52%) |
Jan 07, 2016 | 13.90 | 13.90 | 13.90 | 13.90 | 1,390 | -0.26(-1.84%) |
Jan 06, 2016 | 14.49 | 14.49 | 14.16 | 14.16 | 1,569 | -0.51(-3.51%) |
Jan 05, 2016 | 14.67 | 14.67 | 14.67 | 14.67 | 195 | -0.24(-1.58%) |
Jan 04, 2016 | 15.43 | 15.43 | 14.79 | 14.91 | 7,873 | +0.01(+0.08%) |
Dec 31, 2015 | 14.90 | 14.90 | 14.90 | 14.90 | 400 | +0.15(+1.01%) |
Dec 30, 2015 | 14.53 | 14.75 | 14.53 | 14.75 | 2,817 | -0.02(-0.14%) |
Dec 28, 2015 | 14.92 | 14.92 | 14.76 | 14.77 | 10 | -0.36(-2.40%) |
Dec 24, 2015 | 15.13 | 15.13 | 15.13 | 15.13 | 400 | +0.08(+0.55%) |
Dec 23, 2015 | 14.77 | 15.05 | 14.77 | 15.05 | 1,280 | +0.53(+3.66%) |
Dec 22, 2015 | 14.51 | 14.52 | 14.51 | 14.52 | 200 | +0.19(+1.32%) |
Dec 21, 2015 | 14.41 | 14.41 | 14.31 | 14.33 | 6,852 | -0.16(-1.13%) |
Dec 18, 2015 | 14.66 | 14.66 | 14.49 | 14.49 | 4,716 | -0.33(-2.20%) |
Dec 17, 2015 | 14.82 | 14.82 | 14.82 | 14.82 | 100 | -0.11(-0.74%) |
Dec 16, 2015 | 15.23 | 15.23 | 14.93 | 14.93 | 3,716 | -0.30(-1.97%) |
Dec 14, 2015 | 14.96 | 15.23 | 14.81 | 15.23 | 110 | +0.08(+0.55%) |
Dec 11, 2015 | 15.06 | 15.15 | 15.06 | 15.15 | 4,436 | -0.42(-2.72%) |
Dec 10, 2015 | 15.57 | 15.59 | 15.57 | 15.57 | 8,384 | -0.05(-0.31%) |
Dec 09, 2015 | 15.69 | 15.69 | 15.62 | 15.62 | 529 | -0.10(-0.65%) |
Dec 08, 2015 | 15.68 | 16.02 | 15.68 | 15.72 | 4,450 | -0.16(-1.01%) |
Dec 07, 2015 | 16.27 | 16.27 | 15.84 | 15.88 | 2,263 | -0.74(-4.46%) |
Dec 04, 2015 | 16.62 | 16.72 | 16.62 | 16.62 | 1,811 | -0.41(-2.40%) |
Dec 03, 2015 | 17.10 | 17.11 | 17.03 | 17.03 | 2,567 | +0.14(+0.83%) |
Dec 02, 2015 | 16.89 | 16.89 | 16.89 | 16.89 | 501 | -0.27(-1.57%) |