Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.52 | 13.99 | 12.52 | 13.61 | 15,468 | +1.16(+9.28%) |
Feb 26, 2016 | 11.94 | 12.52 | 11.88 | 12.45 | 8,512 | +0.39(+3.19%) |
Feb 25, 2016 | 12.58 | 12.98 | 11.94 | 12.07 | 11,407 | -0.71(-5.53%) |
Feb 24, 2016 | 12.71 | 12.88 | 12.33 | 12.77 | 7,616 | -0.06(-0.50%) |
Feb 23, 2016 | 13.42 | 13.48 | 12.39 | 12.84 | 16,766 | -0.71(-5.21%) |
Feb 22, 2016 | 13.87 | 14.06 | 13.42 | 13.54 | 11,482 | -0.13(-0.94%) |
Feb 19, 2016 | 13.10 | 13.67 | 12.45 | 13.67 | 6,085 | +0.51(+3.90%) |
Feb 18, 2016 | 12.33 | 13.16 | 12.07 | 13.16 | 8,851 | +0.58(+4.59%) |
Feb 17, 2016 | 12.13 | 12.71 | 11.80 | 12.58 | 13,083 | +0.83(+7.10%) |
Feb 16, 2016 | 10.66 | 11.88 | 10.46 | 11.75 | 4,903 | +1.28(+12.27%) |
Feb 12, 2016 | 9.822 | 10.46 | 10.46 | 10.46 | 7,399 | +0.64(+6.54%) |
Feb 11, 2016 | 9.886 | 10.27 | 9.372 | 9.822 | 28,430 | -0.06(-0.65%) |
Feb 10, 2016 | 10.34 | 10.40 | 9.693 | 9.886 | 34,547 | -0.45(-4.35%) |
Feb 09, 2016 | 11.11 | 11.11 | 10.14 | 10.34 | 22,271 | -0.90(-8.00%) |
Feb 08, 2016 | 12.07 | 12.07 | 11.04 | 11.23 | 10,240 | -0.78(-6.47%) |
Feb 05, 2016 | 13.16 | 13.16 | 12.00 | 12.01 | 27,564 | -1.21(-9.17%) |
Feb 04, 2016 | 11.94 | 13.22 | 11.94 | 13.22 | 27,151 | +1.35(+11.35%) |
Feb 03, 2016 | 10.01 | 11.94 | 9.950 | 11.88 | 24,055 | +1.86(+18.59%) |
Feb 02, 2016 | 10.59 | 10.77 | 9.950 | 10.01 | 20,307 | -0.58(-5.46%) |
Feb 01, 2016 | 11.30 | 11.30 | 9.886 | 10.59 | 30,362 | -0.64(-5.71%) |
Jan 29, 2016 | 10.78 | 11.30 | 10.66 | 11.23 | 17,883 | +0.51(+4.79%) |
Jan 28, 2016 | 11.23 | 11.49 | 10.66 | 10.72 | 10,319 | -0.32(-2.91%) |
Jan 27, 2016 | 11.36 | 11.49 | 10.78 | 11.04 | 12,484 | -0.13(-1.15%) |
Jan 26, 2016 | 11.36 | 11.53 | 10.85 | 11.17 | 22,593 | +0.06(+0.58%) |
Jan 25, 2016 | 11.11 | 11.55 | 10.72 | 11.11 | 13,468 | +0.06(+0.58%) |
Jan 22, 2016 | 10.98 | 11.36 | 10.85 | 11.04 | 6,966 | +0.19(+1.77%) |
Jan 21, 2016 | 10.85 | 11.36 | 10.72 | 10.85 | 5,795 | +0.13(+1.20%) |
Jan 20, 2016 | 11.08 | 11.08 | 10.53 | 10.72 | 22,981 | -0.26(-2.34%) |
Jan 19, 2016 | 11.49 | 11.88 | 10.72 | 10.98 | 17,208 | -0.51(-4.47%) |
Jan 15, 2016 | 11.81 | 11.49 | 11.49 | 11.49 | 30,127 | -0.76(-6.18%) |
Jan 14, 2016 | 14.19 | 14.19 | 11.14 | 12.25 | 94,132 | -2.07(-14.44%) |
Jan 13, 2016 | 14.76 | 14.89 | 14.12 | 14.32 | 29,595 | -0.51(-3.46%) |
Jan 12, 2016 | 14.96 | 15.02 | 14.83 | 14.83 | 8,349 | -0.06(-0.43%) |
Jan 11, 2016 | 16.11 | 16.11 | 14.76 | 14.89 | 15,587 | -1.22(-7.57%) |
Jan 08, 2016 | 16.43 | 16.69 | 15.98 | 16.11 | 10,295 | -0.39(-2.33%) |
Jan 07, 2016 | 15.09 | 16.69 | 14.89 | 16.50 | 15,279 | +1.03(+6.64%) |
Jan 06, 2016 | 15.21 | 15.60 | 14.51 | 15.47 | 11,114 | +0.26(+1.69%) |
Jan 05, 2016 | 16.50 | 16.69 | 15.21 | 15.21 | 24,854 | -1.48(-8.85%) |
Jan 04, 2016 | 16.69 | 16.69 | 16.11 | 16.69 | 12,121 | +0.00(+0.00%) |
Dec 31, 2015 | 16.50 | 16.69 | 16.69 | 16.69 | 14,861 | +0.64(+4.00%) |
Dec 30, 2015 | 16.11 | 16.31 | 16.05 | 16.05 | 12,670 | -0.32(-1.96%) |
Dec 29, 2015 | 16.50 | 16.69 | 15.98 | 16.37 | 26,813 | +0.13(+0.79%) |
Dec 28, 2015 | 16.56 | 16.75 | 16.11 | 16.24 | 7,294 | -0.32(-1.94%) |
Dec 24, 2015 | 17.01 | 16.56 | 16.56 | 16.56 | 10,047 | -0.58(-3.37%) |
Dec 23, 2015 | 17.33 | 17.46 | 17.01 | 17.14 | 21,382 | -0.06(-0.37%) |
Dec 22, 2015 | 17.01 | 17.46 | 16.75 | 17.20 | 7,749 | +0.26(+1.52%) |
Dec 21, 2015 | 17.59 | 17.59 | 16.69 | 16.95 | 4,925 | -0.19(-1.12%) |
Dec 18, 2015 | 17.33 | 17.46 | 16.63 | 17.14 | 8,864 | -0.19(-1.11%) |
Dec 17, 2015 | 18.87 | 18.87 | 16.63 | 17.33 | 21,091 | -1.54(-8.16%) |
Dec 16, 2015 | 18.81 | 19.19 | 18.68 | 18.87 | 14,359 | +0.00(+0.00%) |
Dec 15, 2015 | 18.87 | 19.13 | 18.74 | 18.87 | 13,508 | +0.06(+0.34%) |
Dec 14, 2015 | 19.39 | 19.45 | 18.62 | 18.81 | 19,374 | -0.45(-2.33%) |
Dec 11, 2015 | 19.19 | 19.58 | 18.74 | 19.26 | 40,783 | +0.00(+0.00%) |
Dec 10, 2015 | 20.35 | 20.35 | 18.94 | 19.26 | 23,083 | -0.96(-4.76%) |
Dec 09, 2015 | 19.58 | 20.61 | 19.58 | 20.22 | 15,044 | +0.58(+2.94%) |
Dec 08, 2015 | 19.13 | 20.33 | 19.13 | 19.64 | 22,254 | +0.00(+0.00%) |
Dec 07, 2015 | 20.16 | 20.33 | 19.00 | 19.64 | 71,368 | -0.77(-3.77%) |
Dec 04, 2015 | 20.86 | 20.94 | 20.22 | 20.41 | 32,398 | -0.13(-0.63%) |
Dec 03, 2015 | 20.73 | 20.80 | 19.96 | 20.54 | 14,721 | +0.19(+0.95%) |
Dec 02, 2015 | 21.89 | 22.18 | 19.71 | 20.35 | 42,065 | -1.48(-6.76%) |