Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.23 | 12.28 | 12.14 | 12.14 | 194,734 | -0.07(-0.59%) |
Feb 26, 2016 | 12.25 | 12.28 | 12.19 | 12.21 | 100,177 | +0.09(+0.71%) |
Feb 25, 2016 | 12.01 | 12.14 | 11.98 | 12.13 | 91,392 | +0.24(+1.99%) |
Feb 24, 2016 | 11.72 | 11.91 | 11.66 | 11.89 | 289,302 | -0.13(-1.08%) |
Feb 23, 2016 | 12.21 | 12.21 | 11.98 | 12.02 | 89,268 | -0.25(-2.02%) |
Feb 22, 2016 | 12.18 | 12.28 | 12.18 | 12.27 | 179,717 | +0.14(+1.15%) |
Feb 19, 2016 | 12.03 | 12.16 | 11.98 | 12.13 | 138,040 | -0.06(-0.47%) |
Feb 18, 2016 | 12.41 | 12.41 | 12.16 | 12.19 | 199,557 | -0.24(-1.91%) |
Feb 17, 2016 | 12.24 | 12.46 | 12.24 | 12.42 | 275,152 | +0.33(+2.73%) |
Feb 16, 2016 | 12.11 | 12.11 | 11.94 | 12.09 | 378,136 | +0.22(+1.81%) |
Feb 12, 2016 | 11.70 | 11.88 | 11.88 | 11.88 | 657,993 | +0.39(+3.44%) |
Feb 11, 2016 | 11.53 | 11.65 | 11.38 | 11.48 | 856,299 | -0.43(-3.62%) |
Feb 10, 2016 | 12.06 | 12.08 | 11.87 | 11.91 | 1,146,746 | +0.31(+2.66%) |
Feb 09, 2016 | 11.47 | 11.68 | 11.44 | 11.60 | 5,248,086 | -0.29(-2.47%) |
Feb 08, 2016 | 11.97 | 12.01 | 11.79 | 11.90 | 914,953 | -0.47(-3.77%) |
Feb 05, 2016 | 12.57 | 12.57 | 12.33 | 12.37 | 202,143 | -0.19(-1.54%) |
Feb 04, 2016 | 12.37 | 12.60 | 12.35 | 12.56 | 524,854 | +0.19(+1.51%) |
Feb 03, 2016 | 12.37 | 12.43 | 12.08 | 12.37 | 585,278 | +0.04(+0.35%) |
Feb 02, 2016 | 12.49 | 12.49 | 12.29 | 12.33 | 239,428 | -0.51(-3.97%) |
Feb 01, 2016 | 12.76 | 12.88 | 12.70 | 12.84 | 107,706 | -0.11(-0.83%) |
Jan 29, 2016 | 12.74 | 12.95 | 12.74 | 12.95 | 143,846 | +0.27(+2.15%) |
Jan 28, 2016 | 12.74 | 12.75 | 12.57 | 12.67 | 444,494 | +0.00(+0.00%) |
Jan 27, 2016 | 12.70 | 12.88 | 12.65 | 12.67 | 79,705 | -0.19(-1.51%) |
Jan 26, 2016 | 12.67 | 12.88 | 12.67 | 12.87 | 619,392 | +0.29(+2.34%) |
Jan 25, 2016 | 12.65 | 12.71 | 12.57 | 12.57 | 263,663 | -0.36(-2.78%) |
Jan 22, 2016 | 12.90 | 13.02 | 12.84 | 12.93 | 132,381 | +0.35(+2.80%) |
Jan 21, 2016 | 12.44 | 12.66 | 12.34 | 12.58 | 192,759 | +0.09(+0.75%) |
Jan 20, 2016 | 12.55 | 12.57 | 12.27 | 12.49 | 749,918 | -0.38(-2.96%) |
Jan 19, 2016 | 13.00 | 13.00 | 12.78 | 12.87 | 1,262,400 | -0.10(-0.77%) |
Jan 15, 2016 | 13.00 | 12.97 | 12.97 | 12.97 | 374,046 | -0.55(-4.04%) |
Jan 14, 2016 | 13.39 | 13.59 | 13.29 | 13.51 | 192,844 | +0.11(+0.86%) |
Jan 13, 2016 | 13.72 | 13.72 | 13.39 | 13.40 | 269,203 | -0.24(-1.79%) |
Jan 12, 2016 | 13.66 | 13.70 | 13.29 | 13.64 | 487,530 | +0.10(+0.74%) |
Jan 11, 2016 | 13.66 | 13.67 | 13.44 | 13.54 | 169,043 | +0.09(+0.69%) |
Jan 08, 2016 | 13.68 | 13.70 | 13.43 | 13.45 | 374,734 | -0.15(-1.12%) |
Jan 07, 2016 | 13.60 | 13.77 | 13.56 | 13.60 | 362,038 | -0.31(-2.26%) |
Jan 06, 2016 | 13.91 | 13.95 | 13.84 | 13.92 | 185,808 | -0.27(-1.92%) |
Jan 05, 2016 | 14.17 | 14.20 | 14.08 | 14.19 | 205,203 | -0.10(-0.70%) |
Jan 04, 2016 | 14.29 | 14.32 | 14.11 | 14.29 | 71,566 | -0.30(-2.07%) |
Dec 31, 2015 | 14.69 | 14.59 | 14.59 | 14.59 | 72,692 | -0.18(-1.22%) |
Dec 30, 2015 | 14.86 | 14.86 | 14.77 | 14.77 | 168,535 | -0.16(-1.06%) |
Dec 29, 2015 | 14.84 | 14.96 | 14.84 | 14.93 | 137,198 | +0.09(+0.63%) |
Dec 28, 2015 | 14.77 | 14.89 | 14.73 | 14.84 | 107,788 | -0.07(-0.48%) |
Dec 24, 2015 | 14.84 | 14.91 | 14.91 | 14.91 | 122,964 | +0.04(+0.29%) |
Dec 23, 2015 | 14.70 | 14.88 | 14.70 | 14.86 | 147,499 | +0.21(+1.42%) |
Dec 22, 2015 | 14.55 | 14.68 | 14.54 | 14.66 | 136,301 | +0.14(+0.99%) |
Dec 21, 2015 | 14.56 | 14.68 | 14.47 | 14.51 | 185,037 | +0.03(+0.21%) |
Dec 18, 2015 | 14.59 | 14.61 | 14.48 | 14.48 | 102,155 | -0.14(-0.97%) |
Dec 17, 2015 | 14.75 | 14.82 | 14.61 | 14.62 | 117,775 | -0.12(-0.85%) |
Dec 16, 2015 | 14.57 | 14.77 | 14.50 | 14.75 | 206,757 | +0.30(+2.10%) |
Dec 15, 2015 | 14.48 | 14.55 | 14.42 | 14.45 | 299,076 | +0.16(+1.15%) |
Dec 14, 2015 | 14.33 | 14.41 | 14.13 | 14.28 | 150,893 | -0.04(-0.25%) |
Dec 11, 2015 | 14.44 | 14.44 | 14.27 | 14.32 | 243,197 | -0.31(-2.14%) |
Dec 10, 2015 | 14.63 | 14.70 | 14.60 | 14.63 | 217,017 | -0.05(-0.34%) |
Dec 09, 2015 | 14.67 | 14.87 | 14.62 | 14.68 | 186,318 | -0.04(-0.29%) |
Dec 08, 2015 | 14.64 | 14.76 | 14.64 | 14.72 | 261,913 | -0.29(-1.94%) |
Dec 07, 2015 | 15.06 | 15.06 | 14.93 | 15.02 | 56,069 | -0.11(-0.71%) |
Dec 04, 2015 | 14.88 | 15.17 | 14.88 | 15.12 | 100,527 | +0.19(+1.29%) |
Dec 03, 2015 | 15.13 | 15.17 | 14.88 | 14.93 | 220,511 | -0.06(-0.38%) |
Dec 02, 2015 | 15.13 | 15.13 | 14.94 | 14.99 | 109,451 | -0.25(-1.64%) |