Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.26 | 13.56 | 11.89 | 12.13 | 88,649 | -0.95(-7.26%) |
Feb 26, 2016 | 13.23 | 13.55 | 12.93 | 13.08 | 21,740 | +0.04(+0.31%) |
Feb 25, 2016 | 13.11 | 13.20 | 12.36 | 13.04 | 111,702 | +0.07(+0.54%) |
Feb 24, 2016 | 13.11 | 13.32 | 12.32 | 12.97 | 158,522 | -0.16(-1.22%) |
Feb 23, 2016 | 13.29 | 14.17 | 12.34 | 13.13 | 29,228 | -0.65(-4.72%) |
Feb 22, 2016 | 14.21 | 14.54 | 13.70 | 13.78 | 50,490 | -0.13(-0.93%) |
Feb 19, 2016 | 13.83 | 14.40 | 13.23 | 13.91 | 36,512 | +0.02(+0.14%) |
Feb 18, 2016 | 14.06 | 14.35 | 13.52 | 13.89 | 28,054 | -0.92(-6.21%) |
Feb 17, 2016 | 14.02 | 14.90 | 12.58 | 14.81 | 92,508 | +0.87(+6.24%) |
Feb 16, 2016 | 13.39 | 14.00 | 13.22 | 13.94 | 37,997 | +0.78(+5.93%) |
Feb 12, 2016 | 12.94 | 13.16 | 13.16 | 13.16 | 49,000 | +1.09(+9.03%) |
Feb 11, 2016 | 11.99 | 12.55 | 11.66 | 12.07 | 21,104 | -0.21(-1.71%) |
Feb 10, 2016 | 12.00 | 12.60 | 11.82 | 12.28 | 36,221 | +0.17(+1.40%) |
Feb 09, 2016 | 12.59 | 13.54 | 11.40 | 12.11 | 129,760 | -0.50(-3.97%) |
Feb 08, 2016 | 12.67 | 13.89 | 12.05 | 12.61 | 56,611 | -0.12(-0.94%) |
Feb 05, 2016 | 12.51 | 13.63 | 12.19 | 12.73 | 50,902 | +0.22(+1.76%) |
Feb 04, 2016 | 12.29 | 12.65 | 12.29 | 12.51 | 43,288 | +0.17(+1.38%) |
Feb 03, 2016 | 12.92 | 13.25 | 12.23 | 12.34 | 72,058 | -0.37(-2.91%) |
Feb 02, 2016 | 13.33 | 13.46 | 12.61 | 12.71 | 51,886 | -0.11(-0.86%) |
Feb 01, 2016 | 13.70 | 13.75 | 12.20 | 12.82 | 108,455 | -1.08(-7.77%) |
Jan 29, 2016 | 13.06 | 13.95 | 13.00 | 13.90 | 81,629 | +0.81(+6.19%) |
Jan 28, 2016 | 13.87 | 13.87 | 12.65 | 13.09 | 103,387 | -0.68(-4.94%) |
Jan 27, 2016 | 13.65 | 13.90 | 13.54 | 13.77 | 48,658 | +0.21(+1.55%) |
Jan 26, 2016 | 12.91 | 13.73 | 12.84 | 13.56 | 47,134 | +0.63(+4.87%) |
Jan 25, 2016 | 13.41 | 13.41 | 12.50 | 12.93 | 69,526 | +0.24(+1.89%) |
Jan 22, 2016 | 12.76 | 13.21 | 12.60 | 12.69 | 102,264 | +0.17(+1.36%) |
Jan 21, 2016 | 12.82 | 12.87 | 12.45 | 12.52 | 172,904 | -0.13(-1.03%) |
Jan 20, 2016 | 12.62 | 13.00 | 12.29 | 12.65 | 135,933 | -0.24(-1.86%) |
Jan 19, 2016 | 12.68 | 13.29 | 12.68 | 12.89 | 52,180 | +0.29(+2.30%) |
Jan 15, 2016 | 12.25 | 12.60 | 12.60 | 12.60 | 102,300 | +0.12(+0.96%) |
Jan 14, 2016 | 12.51 | 13.05 | 12.15 | 12.48 | 91,042 | -0.03(-0.24%) |
Jan 13, 2016 | 13.68 | 13.86 | 12.08 | 12.51 | 140,281 | -0.88(-6.57%) |
Jan 12, 2016 | 13.94 | 14.47 | 13.25 | 13.39 | 94,538 | -0.39(-2.83%) |
Jan 11, 2016 | 14.01 | 14.47 | 13.39 | 13.78 | 123,655 | +0.00(+0.00%) |
Jan 08, 2016 | 14.93 | 15.55 | 13.43 | 13.78 | 83,252 | -0.89(-6.07%) |
Jan 07, 2016 | 16.41 | 16.41 | 14.18 | 14.67 | 68,573 | -1.83(-11.09%) |
Jan 06, 2016 | 16.52 | 17.31 | 16.02 | 16.50 | 69,686 | -0.40(-2.37%) |
Jan 05, 2016 | 17.01 | 17.20 | 16.37 | 16.90 | 77,922 | -0.10(-0.59%) |
Jan 04, 2016 | 16.24 | 17.16 | 16.07 | 17.00 | 127,035 | +0.40(+2.41%) |
Dec 31, 2015 | 17.14 | 16.60 | 16.60 | 16.60 | 139,100 | -0.61(-3.54%) |
Dec 30, 2015 | 17.48 | 18.00 | 17.06 | 17.21 | 113,220 | -0.40(-2.27%) |
Dec 29, 2015 | 17.90 | 18.00 | 17.10 | 17.61 | 52,860 | -0.29(-1.62%) |
Dec 28, 2015 | 18.47 | 18.73 | 17.39 | 17.90 | 112,078 | -0.42(-2.29%) |
Dec 24, 2015 | 18.74 | 18.32 | 18.32 | 18.32 | 39,700 | -0.39(-2.08%) |
Dec 23, 2015 | 18.57 | 19.76 | 18.14 | 18.71 | 80,841 | +0.15(+0.81%) |
Dec 22, 2015 | 18.20 | 18.77 | 17.81 | 18.56 | 81,368 | +0.36(+1.98%) |
Dec 21, 2015 | 18.16 | 18.83 | 17.64 | 18.20 | 103,491 | +0.40(+2.25%) |
Dec 18, 2015 | 18.85 | 19.42 | 17.58 | 17.80 | 1,077,548 | -0.81(-4.35%) |
Dec 17, 2015 | 18.78 | 20.26 | 18.49 | 18.61 | 138,961 | -0.30(-1.59%) |
Dec 16, 2015 | 19.77 | 20.04 | 18.65 | 18.91 | 177,645 | -0.43(-2.22%) |
Dec 15, 2015 | 19.10 | 19.80 | 18.00 | 19.34 | 164,753 | +0.69(+3.70%) |
Dec 14, 2015 | 19.60 | 20.22 | 18.31 | 18.65 | 57,332 | -1.33(-6.66%) |
Dec 11, 2015 | 19.30 | 20.43 | 19.17 | 19.98 | 105,067 | +0.49(+2.51%) |
Dec 10, 2015 | 20.55 | 20.99 | 19.11 | 19.49 | 95,025 | -1.34(-6.43%) |
Dec 09, 2015 | 21.97 | 22.61 | 20.05 | 20.83 | 101,254 | -1.25(-5.66%) |
Dec 08, 2015 | 21.59 | 22.60 | 21.07 | 22.08 | 112,576 | +0.25(+1.15%) |
Dec 07, 2015 | 23.20 | 23.20 | 21.30 | 21.83 | 81,759 | -1.37(-5.91%) |
Dec 04, 2015 | 23.90 | 23.91 | 21.84 | 23.20 | 59,007 | -0.16(-0.68%) |
Dec 03, 2015 | 23.34 | 24.05 | 22.25 | 23.36 | 58,786 | -0.14(-0.60%) |
Dec 02, 2015 | 23.33 | 23.91 | 23.14 | 23.50 | 53,580 | -0.13(-0.55%) |