Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.94 | 13.20 | 12.79 | 13.13 | 1,251,940 | +0.19(+1.47%) |
Feb 26, 2016 | 12.89 | 13.05 | 12.75 | 12.94 | 835,674 | +0.20(+1.60%) |
Feb 25, 2016 | 12.70 | 12.89 | 12.52 | 12.73 | 584,020 | +0.06(+0.51%) |
Feb 24, 2016 | 12.49 | 12.79 | 12.32 | 12.67 | 676,132 | -0.00(-0.04%) |
Feb 23, 2016 | 12.86 | 12.97 | 12.64 | 12.67 | 662,463 | -0.20(-1.58%) |
Feb 22, 2016 | 12.62 | 12.92 | 12.55 | 12.88 | 1,176,380 | +0.45(+3.65%) |
Feb 19, 2016 | 12.47 | 12.54 | 12.32 | 12.42 | 660,442 | -0.19(-1.47%) |
Feb 18, 2016 | 12.44 | 12.72 | 12.42 | 12.61 | 770,889 | -0.04(-0.33%) |
Feb 17, 2016 | 12.38 | 12.85 | 12.38 | 12.65 | 816,244 | +0.39(+3.21%) |
Feb 16, 2016 | 11.85 | 12.40 | 11.73 | 12.26 | 1,095,887 | +0.64(+5.49%) |
Feb 12, 2016 | 11.50 | 11.62 | 11.62 | 11.62 | 792,088 | +0.23(+2.03%) |
Feb 11, 2016 | 11.17 | 11.63 | 10.94 | 11.39 | 2,226,074 | +0.21(+1.90%) |
Feb 10, 2016 | 12.30 | 12.47 | 11.12 | 11.18 | 2,659,965 | -1.08(-8.80%) |
Feb 09, 2016 | 12.04 | 12.43 | 11.97 | 12.25 | 1,492,897 | +0.02(+0.15%) |
Feb 08, 2016 | 12.74 | 12.74 | 11.98 | 12.24 | 1,201,757 | -0.82(-6.25%) |
Feb 05, 2016 | 12.98 | 13.23 | 12.93 | 13.05 | 1,140,351 | +0.08(+0.58%) |
Feb 04, 2016 | 12.81 | 13.18 | 12.79 | 12.98 | 1,077,533 | +0.12(+0.90%) |
Feb 03, 2016 | 13.19 | 13.35 | 12.55 | 12.86 | 1,493,985 | -0.17(-1.27%) |
Feb 02, 2016 | 13.49 | 13.59 | 12.86 | 13.02 | 1,243,752 | -0.63(-4.60%) |
Feb 01, 2016 | 13.87 | 13.94 | 13.55 | 13.65 | 1,960,561 | -0.30(-2.14%) |
Jan 29, 2016 | 13.58 | 14.05 | 13.44 | 13.95 | 2,206,496 | +0.44(+3.23%) |
Jan 28, 2016 | 13.79 | 13.88 | 13.35 | 13.52 | 1,097,378 | -0.08(-0.56%) |
Jan 27, 2016 | 13.76 | 13.91 | 13.37 | 13.59 | 1,071,769 | -0.25(-1.80%) |
Jan 26, 2016 | 13.35 | 13.87 | 13.29 | 13.84 | 602,235 | +0.48(+3.57%) |
Jan 25, 2016 | 13.83 | 13.83 | 13.35 | 13.36 | 640,027 | -0.48(-3.48%) |
Jan 22, 2016 | 13.63 | 13.95 | 13.62 | 13.84 | 914,324 | +0.44(+3.26%) |
Jan 21, 2016 | 13.04 | 13.75 | 12.99 | 13.41 | 1,365,944 | +0.40(+3.08%) |
Jan 20, 2016 | 12.93 | 13.13 | 12.52 | 13.01 | 955,396 | -0.20(-1.49%) |
Jan 19, 2016 | 13.30 | 13.51 | 13.06 | 13.20 | 1,088,281 | +0.03(+0.20%) |
Jan 15, 2016 | 13.12 | 13.18 | 13.18 | 13.18 | 1,989,465 | -0.29(-2.18%) |
Jan 14, 2016 | 13.05 | 13.61 | 12.84 | 13.47 | 1,637,401 | +0.43(+3.32%) |
Jan 13, 2016 | 13.71 | 13.75 | 12.85 | 13.04 | 2,024,404 | -0.56(-4.13%) |
Jan 12, 2016 | 14.10 | 14.20 | 13.30 | 13.60 | 1,793,549 | -0.45(-3.20%) |
Jan 11, 2016 | 14.02 | 14.26 | 13.66 | 14.05 | 1,503,011 | -0.11(-0.76%) |
Jan 08, 2016 | 14.54 | 14.58 | 14.12 | 14.16 | 1,035,334 | -0.25(-1.73%) |
Jan 07, 2016 | 15.09 | 15.14 | 14.34 | 14.41 | 901,942 | -1.01(-6.56%) |
Jan 06, 2016 | 15.49 | 15.73 | 15.38 | 15.42 | 1,283,025 | -0.29(-1.87%) |
Jan 05, 2016 | 15.70 | 15.81 | 15.62 | 15.71 | 474,795 | +0.01(+0.06%) |
Jan 04, 2016 | 15.81 | 15.84 | 15.43 | 15.70 | 1,108,440 | -0.37(-2.30%) |
Dec 31, 2015 | 16.13 | 16.07 | 16.07 | 16.07 | 438,588 | -0.15(-0.93%) |
Dec 30, 2015 | 16.30 | 16.43 | 16.06 | 16.23 | 722,691 | -0.21(-1.25%) |
Dec 29, 2015 | 16.34 | 16.53 | 16.32 | 16.43 | 476,179 | +0.14(+0.88%) |
Dec 28, 2015 | 16.16 | 16.30 | 15.87 | 16.29 | 404,544 | +0.04(+0.22%) |
Dec 24, 2015 | 16.41 | 16.25 | 16.25 | 16.25 | 233,315 | -0.22(-1.33%) |
Dec 23, 2015 | 16.33 | 16.62 | 16.24 | 16.47 | 691,027 | +0.25(+1.51%) |
Dec 22, 2015 | 16.00 | 16.34 | 15.87 | 16.23 | 934,149 | +0.27(+1.70%) |
Dec 21, 2015 | 15.73 | 16.02 | 15.62 | 15.95 | 753,654 | +0.23(+1.45%) |
Dec 18, 2015 | 15.71 | 16.00 | 15.60 | 15.73 | 2,118,112 | -0.05(-0.34%) |
Dec 17, 2015 | 15.40 | 15.81 | 15.19 | 15.78 | 1,138,087 | +0.45(+2.97%) |
Dec 16, 2015 | 15.45 | 15.61 | 14.92 | 15.32 | 1,780,778 | -0.01(-0.09%) |
Dec 15, 2015 | 15.04 | 15.49 | 14.82 | 15.34 | 960,762 | +0.07(+0.47%) |
Dec 14, 2015 | 15.32 | 15.51 | 15.11 | 15.27 | 1,257,971 | +0.00(+0.00%) |
Dec 11, 2015 | 15.75 | 15.78 | 15.07 | 15.27 | 1,072,743 | -0.73(-4.54%) |
Dec 10, 2015 | 15.85 | 16.31 | 15.61 | 15.99 | 553,373 | -0.08(-0.47%) |
Dec 09, 2015 | 16.22 | 16.60 | 16.01 | 16.07 | 350,464 | -0.24(-1.48%) |
Dec 08, 2015 | 16.62 | 16.66 | 16.27 | 16.31 | 321,127 | -0.50(-2.97%) |
Dec 07, 2015 | 17.02 | 17.02 | 16.70 | 16.81 | 487,780 | -0.29(-1.72%) |
Dec 04, 2015 | 16.80 | 17.15 | 16.47 | 17.10 | 828,809 | +0.25(+1.48%) |
Dec 03, 2015 | 17.26 | 17.32 | 16.75 | 16.85 | 977,797 | -0.33(-1.94%) |
Dec 02, 2015 | 17.19 | 17.30 | 16.96 | 17.19 | 797,789 | +0.01(+0.08%) |