Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.81 | 15.23 | 14.81 | 15.05 | 1,405 | +0.25(+1.69%) |
Feb 26, 2016 | 13.01 | 14.99 | 13.01 | 14.80 | 7,245 | +0.10(+0.68%) |
Feb 25, 2016 | 12.96 | 14.80 | 12.88 | 14.70 | 5,585 | +0.52(+3.67%) |
Feb 24, 2016 | 15.22 | 15.22 | 13.45 | 14.18 | 15,075 | -1.30(-8.40%) |
Feb 23, 2016 | 13.01 | 15.48 | 12.81 | 15.48 | 6,840 | +1.19(+8.33%) |
Feb 22, 2016 | 14.59 | 14.59 | 13.76 | 14.29 | 13,870 | +0.70(+5.15%) |
Feb 19, 2016 | 13.11 | 14.30 | 13.11 | 13.59 | 5,255 | +0.30(+2.26%) |
Feb 18, 2016 | 16.57 | 16.57 | 11.54 | 13.29 | 14,645 | +3.17(+31.32%) |
Feb 17, 2016 | 10.45 | 10.53 | 9.180 | 10.12 | 23,814 | +0.52(+5.42%) |
Feb 16, 2016 | 10.00 | 10.49 | 9.400 | 9.600 | 8,523 | -0.36(-3.61%) |
Feb 12, 2016 | 10.00 | 9.960 | 9.960 | 9.960 | 41,300 | -0.12(-1.16%) |
Feb 11, 2016 | 8.960 | 10.10 | 8.960 | 10.08 | 1,179 | +0.36(+3.67%) |
Feb 10, 2016 | 9.800 | 10.50 | 9.590 | 9.720 | 2,792 | -1.39(-12.51%) |
Feb 09, 2016 | 11.20 | 11.80 | 11.10 | 11.11 | 3,764 | +0.07(+0.63%) |
Feb 08, 2016 | 12.31 | 12.31 | 11.04 | 11.04 | 3,890 | -1.55(-12.31%) |
Feb 05, 2016 | 12.90 | 12.90 | 12.59 | 12.59 | 2,045 | -0.16(-1.25%) |
Feb 04, 2016 | 12.85 | 13.14 | 12.24 | 12.75 | 8,711 | +0.16(+1.27%) |
Feb 03, 2016 | 13.10 | 13.10 | 12.04 | 12.59 | 6,921 | -0.16(-1.25%) |
Feb 02, 2016 | 13.15 | 13.25 | 12.75 | 12.75 | 13,127 | -0.21(-1.62%) |
Feb 01, 2016 | 13.37 | 13.46 | 12.75 | 12.96 | 17,680 | -0.57(-4.21%) |
Jan 29, 2016 | 14.35 | 14.97 | 13.53 | 13.53 | 4,396 | -0.24(-1.74%) |
Jan 28, 2016 | 14.40 | 14.40 | 13.37 | 13.77 | 2,343 | +0.55(+4.20%) |
Jan 27, 2016 | 13.00 | 13.21 | 12.01 | 13.21 | 13,389 | -0.26(-1.89%) |
Jan 26, 2016 | 13.40 | 14.30 | 13.00 | 13.47 | 8,544 | -0.80(-5.61%) |
Jan 25, 2016 | 15.20 | 15.20 | 14.27 | 14.27 | 13,208 | -0.94(-6.18%) |
Jan 22, 2016 | 15.48 | 16.40 | 15.06 | 15.21 | 9,627 | +0.01(+0.07%) |
Jan 21, 2016 | 15.46 | 16.68 | 15.00 | 15.20 | 27,244 | -0.72(-4.52%) |
Jan 20, 2016 | 15.17 | 16.33 | 14.59 | 15.92 | 37,394 | +0.61(+3.98%) |
Jan 19, 2016 | 14.21 | 15.77 | 14.03 | 15.31 | 9,803 | +1.33(+9.51%) |
Jan 15, 2016 | 12.98 | 13.98 | 13.98 | 13.98 | 38,000 | +0.88(+6.72%) |
Jan 14, 2016 | 14.48 | 14.48 | 12.90 | 13.10 | 29,954 | -0.15(-1.13%) |
Jan 13, 2016 | 13.10 | 14.31 | 13.04 | 13.25 | 27,070 | +0.02(+0.15%) |
Jan 12, 2016 | 13.56 | 13.90 | 12.31 | 13.23 | 30,167 | -0.13(-0.97%) |
Jan 11, 2016 | 13.56 | 14.84 | 13.19 | 13.36 | 24,822 | +0.16(+1.21%) |
Jan 08, 2016 | 14.05 | 14.91 | 12.88 | 13.20 | 50,881 | -0.86(-6.12%) |
Jan 07, 2016 | 14.21 | 14.51 | 14.06 | 14.06 | 14,922 | -0.11(-0.78%) |
Jan 06, 2016 | 14.58 | 15.39 | 14.00 | 14.17 | 21,857 | -0.41(-2.81%) |
Jan 05, 2016 | 15.10 | 15.14 | 14.00 | 14.58 | 24,045 | -0.49(-3.25%) |
Jan 04, 2016 | 15.80 | 15.95 | 14.69 | 15.07 | 39,637 | -0.88(-5.52%) |
Dec 31, 2015 | 14.91 | 15.95 | 15.95 | 15.95 | 58,100 | +0.93(+6.19%) |
Dec 30, 2015 | 14.80 | 15.70 | 14.57 | 15.02 | 16,863 | +0.37(+2.53%) |
Dec 29, 2015 | 15.59 | 16.43 | 14.31 | 14.65 | 49,928 | -0.94(-6.03%) |
Dec 28, 2015 | 16.28 | 17.50 | 15.53 | 15.59 | 95,154 | -0.80(-4.88%) |
Dec 24, 2015 | 17.50 | 16.39 | 16.39 | 16.39 | 38,700 | -1.30(-7.35%) |
Dec 23, 2015 | 19.47 | 19.50 | 17.04 | 17.69 | 76,297 | -1.89(-9.65%) |
Dec 22, 2015 | 17.61 | 21.00 | 17.01 | 19.58 | 93,654 | +2.27(+13.11%) |
Dec 21, 2015 | 15.61 | 17.85 | 15.49 | 17.31 | 67,164 | +1.99(+12.99%) |
Dec 18, 2015 | 15.98 | 16.80 | 14.60 | 15.32 | 193,807 | -0.73(-4.55%) |
Dec 17, 2015 | 13.70 | 16.42 | 13.70 | 16.05 | 45,832 | +2.26(+16.39%) |
Dec 16, 2015 | 13.94 | 14.26 | 12.77 | 13.79 | 44,769 | +0.28(+2.07%) |
Dec 15, 2015 | 12.88 | 14.44 | 12.64 | 13.51 | 36,788 | +0.43(+3.29%) |
Dec 14, 2015 | 13.71 | 14.96 | 12.46 | 13.08 | 115,041 | -0.71(-5.11%) |
Dec 11, 2015 | 13.75 | 14.52 | 13.03 | 13.79 | 65,898 | -0.49(-3.47%) |
Dec 10, 2015 | 14.16 | 14.59 | 13.25 | 14.28 | 45,844 | +0.12(+0.85%) |
Dec 09, 2015 | 14.22 | 14.85 | 12.80 | 14.16 | 108,803 | -0.06(-0.42%) |
Dec 08, 2015 | 14.20 | 15.40 | 14.00 | 14.22 | 124,375 | +0.08(+0.57%) |
Dec 07, 2015 | 13.16 | 16.00 | 11.52 | 14.14 | 104,800 | -2.26(-13.78%) |
Dec 04, 2015 | 16.10 | 17.16 | 16.10 | 16.40 | 120,925 | -0.35(-2.09%) |
Dec 03, 2015 | 16.60 | 17.15 | 16.12 | 16.75 | 108,765 | -0.12(-0.71%) |
Dec 02, 2015 | 17.00 | 17.21 | 16.60 | 16.87 | 14,540 | +0.38(+2.30%) |