Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.24 | 15.24 | 15.09 | 15.13 | 21,494 | -0.28(-1.82%) |
Feb 26, 2016 | 15.43 | 15.51 | 15.37 | 15.41 | 3,287 | +0.03(+0.20%) |
Feb 25, 2016 | 15.49 | 15.49 | 15.31 | 15.38 | 12,461 | +0.14(+0.92%) |
Feb 24, 2016 | 15.19 | 15.24 | 15.01 | 15.24 | 12,932 | +0.03(+0.20%) |
Feb 23, 2016 | 15.10 | 15.36 | 15.08 | 15.21 | 15,344 | +0.23(+1.54%) |
Feb 22, 2016 | 14.82 | 15.00 | 14.77 | 14.98 | 14,019 | +0.00(+0.00%) |
Feb 19, 2016 | 15.04 | 15.06 | 14.98 | 14.98 | 18,508 | +0.11(+0.74%) |
Feb 18, 2016 | 14.94 | 15.14 | 14.76 | 14.87 | 5,869 | -0.12(-0.80%) |
Feb 17, 2016 | 14.95 | 15.04 | 14.92 | 14.99 | 11,232 | +0.24(+1.63%) |
Feb 16, 2016 | 14.55 | 14.82 | 14.55 | 14.75 | 11,580 | -0.07(-0.47%) |
Feb 12, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.39(+2.70%) | |
Feb 11, 2016 | 14.44 | 14.47 | 14.30 | 14.43 | 12,632 | -0.18(-1.20%) |
Feb 10, 2016 | 14.64 | 14.73 | 14.57 | 14.61 | 15,142 | -0.07(-0.51%) |
Feb 09, 2016 | 14.61 | 14.77 | 14.59 | 14.68 | 18,002 | -0.24(-1.61%) |
Feb 08, 2016 | 15.00 | 15.00 | 14.73 | 14.92 | 384,407 | -0.22(-1.49%) |
Feb 05, 2016 | 15.52 | 15.52 | 15.10 | 15.14 | 137,621 | -1.36(-8.21%) |
Feb 04, 2016 | 15.05 | 16.50 | 15.05 | 16.50 | 40,759 | +1.64(+11.04%) |
Feb 03, 2016 | 14.89 | 14.96 | 14.67 | 14.86 | 11,606 | +0.06(+0.41%) |
Feb 02, 2016 | 14.85 | 14.86 | 14.64 | 14.80 | 22,475 | -0.19(-1.27%) |
Feb 01, 2016 | 14.75 | 14.99 | 14.75 | 14.99 | 14,703 | +0.23(+1.56%) |
Jan 29, 2016 | 14.57 | 14.76 | 14.52 | 14.76 | 9,680 | +0.32(+2.22%) |
Jan 28, 2016 | 14.37 | 14.45 | 14.33 | 14.44 | 8,713 | +0.12(+0.84%) |
Jan 27, 2016 | 14.33 | 14.34 | 14.20 | 14.32 | 13,479 | -0.14(-0.97%) |
Jan 26, 2016 | 14.36 | 14.55 | 14.32 | 14.46 | 17,725 | -0.10(-0.72%) |
Jan 25, 2016 | 14.69 | 14.72 | 14.49 | 14.56 | 19,415 | -0.30(-2.05%) |
Jan 22, 2016 | 14.68 | 14.87 | 14.68 | 14.87 | 367,350 | +0.40(+2.76%) |
Jan 21, 2016 | 14.13 | 14.51 | 14.13 | 14.47 | 24,467 | +0.29(+2.05%) |
Jan 20, 2016 | 14.38 | 14.38 | 13.92 | 14.18 | 40,497 | -0.34(-2.34%) |
Jan 19, 2016 | 14.52 | 14.56 | 14.40 | 14.52 | 20,869 | +0.33(+2.33%) |
Jan 15, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.03(-0.21%) | |
Jan 14, 2016 | 14.08 | 14.22 | 14.00 | 14.22 | 15,501 | +0.54(+3.95%) |
Jan 13, 2016 | 13.70 | 13.84 | 13.54 | 13.68 | 44,577 | +0.03(+0.22%) |
Jan 12, 2016 | 13.71 | 13.74 | 13.59 | 13.65 | 20,060 | -0.02(-0.15%) |
Jan 11, 2016 | 13.83 | 13.83 | 13.59 | 13.67 | 32,688 | +0.04(+0.29%) |
Jan 08, 2016 | 13.71 | 13.71 | 13.58 | 13.63 | 12,276 | +0.22(+1.64%) |
Jan 07, 2016 | 13.40 | 13.47 | 13.31 | 13.41 | 28,259 | +0.05(+0.37%) |
Jan 06, 2016 | 13.37 | 13.38 | 13.30 | 13.36 | 12,294 | -0.11(-0.82%) |
Jan 05, 2016 | 13.45 | 13.49 | 13.38 | 13.47 | 24,697 | +0.25(+1.89%) |
Jan 04, 2016 | 13.15 | 13.24 | 13.15 | 13.22 | 17,298 | -0.23(-1.71%) |
Dec 31, 2015 | 13.45 | 13.45 | 13.45 | 0 | +0.02(+0.19%) | |
Dec 30, 2015 | 13.39 | 13.50 | 13.39 | 13.43 | 10,059 | -0.12(-0.89%) |
Dec 29, 2015 | 13.50 | 13.58 | 13.50 | 13.54 | 29,923 | +0.30(+2.30%) |
Dec 28, 2015 | 13.23 | 13.28 | 13.22 | 13.24 | 18,879 | -0.05(-0.41%) |
Dec 24, 2015 | 13.29 | 13.29 | 13.29 | 0 | -0.09(-0.64%) | |
Dec 23, 2015 | 13.28 | 13.42 | 13.28 | 13.38 | 18,756 | +0.19(+1.44%) |
Dec 22, 2015 | 13.24 | 13.24 | 13.11 | 13.19 | 12,305 | +0.06(+0.50%) |
Dec 21, 2015 | 13.13 | 13.15 | 13.04 | 13.12 | 15,883 | -0.05(-0.42%) |
Dec 18, 2015 | 13.18 | 13.20 | 13.16 | 13.18 | 20,168 | +0.06(+0.50%) |
Dec 17, 2015 | 13.20 | 13.21 | 13.11 | 13.12 | 30,877 | -0.04(-0.27%) |
Dec 16, 2015 | 13.07 | 13.20 | 13.05 | 13.15 | 19,719 | +0.22(+1.74%) |
Dec 15, 2015 | 13.03 | 13.03 | 12.87 | 12.93 | 16,148 | -0.06(-0.50%) |
Dec 14, 2015 | 12.94 | 13.02 | 12.88 | 12.99 | 22,443 | +0.29(+2.28%) |
Dec 11, 2015 | 12.75 | 12.81 | 12.70 | 12.70 | 11,247 | -0.33(-2.53%) |
Dec 10, 2015 | 12.99 | 13.04 | 12.99 | 13.03 | 27,685 | +0.12(+0.93%) |
Dec 09, 2015 | 13.10 | 13.10 | 12.89 | 12.91 | 13,773 | -0.04(-0.35%) |
Dec 08, 2015 | 12.85 | 13.00 | 12.85 | 12.96 | 12,828 | -0.21(-1.63%) |
Dec 07, 2015 | 13.13 | 13.17 | 13.10 | 13.17 | 19,788 | -0.05(-0.38%) |
Dec 04, 2015 | 13.12 | 13.26 | 13.10 | 13.22 | 8,765 | +0.09(+0.69%) |
Dec 03, 2015 | 13.26 | 13.26 | 13.12 | 13.13 | 10,569 | -0.13(-0.98%) |
Dec 02, 2015 | 13.19 | 13.37 | 13.16 | 13.26 | 35,407 | -0.06(-0.49%) |