Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.77 | 12.85 | 12.71 | 12.75 | 5,019 | -0.08(-0.60%) |
Feb 26, 2016 | 12.91 | 12.91 | 12.82 | 12.83 | 4,808 | +0.03(+0.24%) |
Feb 25, 2016 | 12.73 | 12.80 | 12.65 | 12.80 | 8,376 | +0.21(+1.65%) |
Feb 24, 2016 | 12.68 | 12.68 | 12.40 | 12.59 | 10,631 | -0.09(-0.73%) |
Feb 23, 2016 | 12.83 | 12.84 | 12.65 | 12.68 | 40,420 | -0.20(-1.54%) |
Feb 22, 2016 | 12.92 | 12.92 | 12.83 | 12.88 | 5,251 | +0.18(+1.45%) |
Feb 19, 2016 | 12.67 | 12.70 | 12.60 | 12.70 | 18,420 | -0.07(-0.54%) |
Feb 18, 2016 | 12.88 | 13.27 | 12.70 | 12.77 | 52,680 | -0.05(-0.42%) |
Feb 17, 2016 | 12.75 | 12.83 | 12.75 | 12.82 | 230,823 | +0.27(+2.14%) |
Feb 16, 2016 | 12.61 | 12.61 | 12.45 | 12.55 | 28,838 | +0.27(+2.19%) |
Feb 12, 2016 | 12.11 | 12.28 | 12.28 | 12.28 | 27,856 | +0.20(+1.62%) |
Feb 11, 2016 | 12.32 | 12.32 | 11.97 | 12.09 | 33,700 | -0.23(-1.90%) |
Feb 10, 2016 | 12.55 | 12.55 | 12.30 | 12.32 | 27,601 | +0.02(+0.12%) |
Feb 09, 2016 | 12.31 | 12.32 | 12.19 | 12.31 | 22,224 | -0.18(-1.48%) |
Feb 08, 2016 | 12.45 | 12.50 | 12.33 | 12.49 | 44,630 | -0.11(-0.85%) |
Feb 05, 2016 | 12.84 | 12.84 | 12.60 | 12.60 | 18,473 | -0.25(-1.97%) |
Feb 04, 2016 | 12.84 | 12.86 | 12.77 | 12.85 | 6,643 | -0.05(-0.42%) |
Feb 03, 2016 | 12.88 | 12.93 | 12.67 | 12.91 | 21,232 | +0.04(+0.34%) |
Feb 02, 2016 | 12.95 | 12.95 | 12.81 | 12.86 | 8,629 | -0.38(-2.91%) |
Feb 01, 2016 | 13.14 | 13.25 | 13.14 | 13.25 | 5,100 | +0.07(+0.57%) |
Jan 29, 2016 | 13.20 | 13.20 | 13.16 | 13.17 | 3,754 | +0.20(+1.53%) |
Jan 28, 2016 | 13.14 | 13.14 | 12.87 | 12.98 | 12,765 | +0.05(+0.42%) |
Jan 27, 2016 | 12.99 | 13.13 | 12.92 | 12.92 | 19,886 | -0.07(-0.56%) |
Jan 26, 2016 | 12.97 | 13.01 | 12.90 | 12.99 | 10,200 | +0.20(+1.55%) |
Jan 25, 2016 | 12.77 | 12.89 | 12.77 | 12.80 | 5,840 | -0.17(-1.30%) |
Jan 22, 2016 | 12.87 | 12.96 | 12.87 | 12.96 | 2,729 | +0.34(+2.72%) |
Jan 21, 2016 | 12.43 | 12.66 | 12.43 | 12.62 | 5,226 | +0.03(+0.24%) |
Jan 20, 2016 | 12.42 | 12.61 | 12.42 | 12.59 | 3,742 | -0.26(-2.03%) |
Jan 19, 2016 | 12.85 | 12.85 | 12.85 | 12.85 | 506 | +0.13(+1.03%) |
Jan 15, 2016 | 12.66 | 12.72 | 12.72 | 12.72 | 1,171 | -0.50(-3.78%) |
Jan 14, 2016 | 13.07 | 13.22 | 13.07 | 13.22 | 3,636 | +0.08(+0.64%) |
Jan 13, 2016 | 13.23 | 13.23 | 13.14 | 13.14 | 1,235 | -0.01(-0.05%) |
Jan 12, 2016 | 13.16 | 13.16 | 13.07 | 13.14 | 3,449 | +0.01(+0.11%) |
Jan 11, 2016 | 13.15 | 13.15 | 13.04 | 13.13 | 7,038 | -0.12(-0.93%) |
Jan 08, 2016 | 13.25 | 13.23 | 13.23 | 13.25 | 240 | +0.02(+0.17%) |
Jan 07, 2016 | 13.23 | 13.31 | 13.23 | 13.23 | 1,610 | -0.25(-1.82%) |
Jan 06, 2016 | 13.47 | 13.47 | 13.47 | 13.47 | 165 | -0.23(-1.68%) |
Jan 05, 2016 | 13.71 | 13.71 | 13.70 | 13.71 | 939 | +0.01(+0.06%) |
Jan 04, 2016 | 13.67 | 13.70 | 13.64 | 13.70 | 3,832 | -0.27(-1.92%) |
Dec 31, 2015 | 13.95 | 13.97 | 13.97 | 13.97 | 3,774 | -0.15(-1.09%) |
Dec 29, 2015 | 14.02 | 14.12 | 14.02 | 14.12 | 1 | +0.18(+1.28%) |
Dec 28, 2015 | 13.94 | 13.94 | 13.94 | 13.94 | 481 | -0.12(-0.87%) |
Dec 24, 2015 | 14.06 | 14.06 | 14.06 | 14.06 | 918 | +0.33(+2.39%) |
Dec 22, 2015 | 13.68 | 13.74 | 13.67 | 13.74 | 1 | +0.05(+0.33%) |
Dec 21, 2015 | 13.71 | 13.71 | 13.62 | 13.69 | 18,266 | +0.01(+0.05%) |
Dec 18, 2015 | 13.76 | 13.76 | 13.68 | 13.68 | 5,375 | -0.21(-1.54%) |
Dec 17, 2015 | 13.90 | 13.90 | 13.90 | 13.90 | 3,190 | +0.10(+0.73%) |
Dec 15, 2015 | 13.57 | 13.80 | 13.57 | 13.80 | 57 | +0.23(+1.67%) |
Dec 14, 2015 | 13.49 | 13.57 | 13.49 | 13.57 | 3,813 | +0.09(+0.70%) |
Dec 11, 2015 | 13.53 | 13.53 | 13.48 | 13.48 | 926 | -0.42(-3.02%) |
Dec 10, 2015 | 13.94 | 14.00 | 13.85 | 13.90 | 48,351 | +0.05(+0.34%) |
Dec 09, 2015 | 13.97 | 13.97 | 13.84 | 13.85 | 7,768 | -0.13(-0.93%) |
Dec 08, 2015 | 14.00 | 14.00 | 13.98 | 13.98 | 4,878 | -0.19(-1.36%) |
Dec 07, 2015 | 14.19 | 14.20 | 14.17 | 14.17 | 6,329 | +0.07(+0.51%) |
Dec 03, 2015 | 14.13 | 14.10 | 14.10 | 14.10 | 1,967 | -0.27(-1.85%) |
Dec 02, 2015 | 14.45 | 14.45 | 14.36 | 14.37 | 21,411 | -0.10(-0.69%) |