Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.49 | 14.49 | 14.02 | 14.10 | 20,457 | -0.26(-1.83%) |
Feb 26, 2016 | 14.45 | 14.51 | 13.78 | 14.36 | 51,822 | -0.02(-0.11%) |
Feb 25, 2016 | 14.45 | 14.45 | 13.98 | 14.37 | 16,936 | +0.47(+3.37%) |
Feb 24, 2016 | 13.52 | 13.90 | 13.36 | 13.90 | 20,272 | +0.19(+1.39%) |
Feb 23, 2016 | 13.42 | 13.77 | 13.24 | 13.71 | 29,981 | +0.19(+1.41%) |
Feb 22, 2016 | 13.40 | 13.66 | 13.33 | 13.52 | 19,054 | +0.17(+1.25%) |
Feb 19, 2016 | 13.38 | 13.66 | 13.17 | 13.36 | 14,787 | -0.02(-0.18%) |
Feb 18, 2016 | 13.39 | 13.56 | 13.38 | 13.38 | 7,264 | -0.11(-0.82%) |
Feb 17, 2016 | 13.50 | 13.65 | 13.13 | 13.49 | 24,401 | +0.03(+0.24%) |
Feb 16, 2016 | 13.10 | 13.46 | 13.06 | 13.46 | 16,355 | +0.40(+3.10%) |
Feb 12, 2016 | 12.94 | 13.05 | 13.05 | 13.05 | 5,666 | +0.22(+1.69%) |
Feb 11, 2016 | 12.59 | 12.86 | 12.52 | 12.84 | 11,861 | -0.08(-0.61%) |
Feb 10, 2016 | 12.81 | 13.04 | 12.57 | 12.92 | 10,590 | +0.16(+1.24%) |
Feb 09, 2016 | 12.60 | 13.09 | 12.60 | 12.76 | 15,944 | -0.04(-0.31%) |
Feb 08, 2016 | 12.73 | 12.86 | 12.48 | 12.80 | 15,513 | -0.12(-0.92%) |
Feb 05, 2016 | 13.34 | 13.34 | 12.84 | 12.92 | 26,194 | -0.40(-3.02%) |
Feb 04, 2016 | 13.44 | 13.71 | 12.95 | 13.32 | 43,297 | -0.13(-1.00%) |
Feb 03, 2016 | 13.58 | 13.84 | 12.69 | 13.45 | 23,819 | +0.02(+0.18%) |
Feb 02, 2016 | 13.49 | 13.78 | 13.28 | 13.43 | 22,490 | -0.55(-3.90%) |
Feb 01, 2016 | 13.84 | 14.15 | 13.28 | 13.98 | 17,109 | -0.11(-0.79%) |
Jan 29, 2016 | 12.64 | 14.09 | 12.64 | 14.09 | 39,148 | +1.41(+11.16%) |
Jan 28, 2016 | 12.76 | 12.76 | 12.38 | 12.67 | 72,577 | +0.30(+2.43%) |
Jan 27, 2016 | 12.65 | 12.65 | 12.10 | 12.37 | 27,219 | -0.06(-0.44%) |
Jan 26, 2016 | 12.33 | 12.51 | 12.18 | 12.43 | 17,453 | +0.15(+1.22%) |
Jan 25, 2016 | 12.24 | 12.69 | 12.08 | 12.28 | 19,988 | -0.04(-0.32%) |
Jan 22, 2016 | 12.11 | 12.47 | 12.02 | 12.32 | 23,879 | +0.29(+2.43%) |
Jan 21, 2016 | 11.87 | 12.46 | 11.80 | 12.02 | 24,391 | +0.17(+1.40%) |
Jan 20, 2016 | 12.18 | 12.21 | 10.83 | 11.86 | 90,598 | -0.54(-4.33%) |
Jan 19, 2016 | 12.36 | 12.44 | 12.21 | 12.40 | 38,968 | -0.02(-0.13%) |
Jan 15, 2016 | 12.85 | 12.41 | 12.41 | 12.41 | 64,804 | -0.79(-5.98%) |
Jan 14, 2016 | 13.37 | 13.50 | 13.09 | 13.20 | 34,011 | -0.17(-1.24%) |
Jan 13, 2016 | 13.62 | 13.63 | 13.18 | 13.37 | 33,156 | -0.28(-2.08%) |
Jan 12, 2016 | 13.52 | 13.72 | 13.23 | 13.65 | 45,473 | +0.16(+1.17%) |
Jan 11, 2016 | 13.30 | 13.58 | 12.68 | 13.49 | 21,271 | +0.11(+0.80%) |
Jan 08, 2016 | 13.55 | 13.58 | 13.23 | 13.39 | 25,059 | -0.04(-0.32%) |
Jan 07, 2016 | 13.19 | 13.54 | 13.19 | 13.43 | 39,220 | -0.01(-0.06%) |
Jan 06, 2016 | 13.04 | 13.56 | 13.04 | 13.44 | 39,298 | +0.28(+2.16%) |
Jan 05, 2016 | 12.65 | 13.23 | 12.65 | 13.15 | 31,797 | +0.22(+1.71%) |
Jan 04, 2016 | 13.12 | 13.31 | 12.80 | 12.93 | 31,750 | -0.48(-3.59%) |
Dec 31, 2015 | 13.24 | 13.42 | 13.42 | 13.42 | 35,693 | +0.09(+0.71%) |
Dec 30, 2015 | 12.95 | 13.71 | 12.69 | 13.32 | 36,185 | +0.25(+1.93%) |
Dec 29, 2015 | 12.76 | 13.10 | 12.35 | 13.07 | 24,249 | +0.47(+3.70%) |
Dec 28, 2015 | 12.82 | 12.82 | 12.32 | 12.60 | 14,716 | -0.30(-2.33%) |
Dec 24, 2015 | 12.97 | 12.90 | 12.90 | 12.90 | 8,606 | -0.02(-0.18%) |
Dec 23, 2015 | 12.56 | 13.01 | 12.33 | 12.93 | 26,235 | +0.43(+3.41%) |
Dec 22, 2015 | 12.44 | 12.50 | 12.26 | 12.50 | 37,707 | -0.09(-0.69%) |
Dec 21, 2015 | 12.60 | 12.64 | 12.23 | 12.59 | 47,625 | +0.06(+0.50%) |
Dec 18, 2015 | 12.72 | 12.81 | 12.25 | 12.52 | 86,889 | -0.28(-2.16%) |
Dec 17, 2015 | 13.15 | 13.23 | 12.66 | 12.80 | 68,140 | -0.40(-2.99%) |
Dec 16, 2015 | 12.89 | 13.21 | 12.73 | 13.19 | 40,948 | +0.40(+3.09%) |
Dec 15, 2015 | 12.94 | 14.23 | 12.63 | 12.80 | 28,505 | -0.06(-0.49%) |
Dec 14, 2015 | 13.02 | 13.02 | 12.53 | 12.86 | 31,310 | -0.18(-1.39%) |
Dec 11, 2015 | 13.15 | 13.43 | 12.98 | 13.04 | 26,853 | -0.39(-2.88%) |
Dec 10, 2015 | 13.76 | 13.76 | 13.19 | 13.43 | 29,059 | +0.02(+0.18%) |
Dec 09, 2015 | 13.35 | 13.53 | 13.08 | 13.41 | 30,860 | -0.03(-0.24%) |
Dec 08, 2015 | 13.33 | 13.64 | 12.85 | 13.44 | 21,119 | -0.07(-0.53%) |
Dec 07, 2015 | 13.58 | 14.93 | 13.39 | 13.51 | 46,068 | -0.08(-0.58%) |
Dec 04, 2015 | 13.60 | 14.34 | 13.59 | 13.59 | 81,419 | +0.06(+0.41%) |
Dec 03, 2015 | 14.41 | 14.70 | 13.32 | 13.53 | 76,550 | -0.83(-5.78%) |
Dec 02, 2015 | 14.55 | 14.89 | 14.23 | 14.36 | 64,437 | -0.17(-1.14%) |