Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.11 | 13.22 | 13.07 | 13.20 | 1,508,370 | +0.17(+1.30%) |
Feb 26, 2016 | 13.29 | 13.35 | 12.97 | 13.03 | 100,484 | -0.02(-0.15%) |
Feb 25, 2016 | 12.91 | 13.12 | 12.72 | 13.05 | 138,919 | +0.07(+0.54%) |
Feb 24, 2016 | 12.63 | 13.00 | 12.60 | 12.98 | 93,543 | +0.18(+1.41%) |
Feb 23, 2016 | 12.98 | 12.98 | 12.74 | 12.80 | 57,242 | -0.26(-1.99%) |
Feb 22, 2016 | 13.05 | 13.12 | 13.00 | 13.06 | 201,931 | +0.25(+1.95%) |
Feb 19, 2016 | 12.84 | 12.86 | 12.71 | 12.81 | 101,169 | -0.12(-0.93%) |
Feb 18, 2016 | 13.18 | 13.19 | 12.92 | 12.93 | 113,845 | -0.06(-0.46%) |
Feb 17, 2016 | 12.73 | 13.11 | 12.72 | 12.99 | 135,977 | +0.36(+2.85%) |
Feb 16, 2016 | 12.82 | 12.85 | 12.58 | 12.63 | 254,258 | -0.09(-0.71%) |
Feb 12, 2016 | 12.57 | 12.72 | 12.72 | 12.72 | 220,600 | +0.29(+2.33%) |
Feb 11, 2016 | 12.29 | 12.44 | 12.21 | 12.43 | 290,383 | +0.10(+0.81%) |
Feb 10, 2016 | 12.31 | 12.55 | 12.30 | 12.33 | 339,447 | -0.10(-0.80%) |
Feb 09, 2016 | 12.65 | 12.74 | 12.31 | 12.43 | 164,120 | -0.37(-2.89%) |
Feb 08, 2016 | 12.95 | 12.95 | 12.74 | 12.80 | 157,353 | -0.19(-1.46%) |
Feb 05, 2016 | 13.06 | 13.16 | 12.90 | 12.99 | 695,087 | -0.15(-1.14%) |
Feb 04, 2016 | 13.42 | 13.48 | 13.10 | 13.14 | 279,874 | -0.12(-0.90%) |
Feb 03, 2016 | 13.01 | 13.27 | 12.79 | 13.26 | 407,195 | +0.48(+3.76%) |
Feb 02, 2016 | 12.77 | 12.88 | 12.70 | 12.78 | 434,824 | -0.30(-2.29%) |
Feb 01, 2016 | 13.26 | 13.26 | 13.02 | 13.08 | 636,692 | -0.40(-2.97%) |
Jan 29, 2016 | 13.43 | 13.51 | 13.24 | 13.48 | 2,419,213 | +0.10(+0.75%) |
Jan 28, 2016 | 13.45 | 13.45 | 13.20 | 13.38 | 268,445 | +0.31(+2.37%) |
Jan 27, 2016 | 12.87 | 13.19 | 12.81 | 13.07 | 410,215 | +0.20(+1.55%) |
Jan 26, 2016 | 12.77 | 13.08 | 12.76 | 12.87 | 500,222 | +0.28(+2.22%) |
Jan 25, 2016 | 12.83 | 12.94 | 12.57 | 12.59 | 175,154 | -0.43(-3.30%) |
Jan 22, 2016 | 12.92 | 13.02 | 12.81 | 13.02 | 1,624,391 | +0.49(+3.91%) |
Jan 21, 2016 | 12.28 | 12.59 | 12.17 | 12.53 | 784,169 | +0.25(+2.04%) |
Jan 20, 2016 | 12.27 | 12.32 | 12.03 | 12.28 | 408,312 | -0.14(-1.13%) |
Jan 19, 2016 | 12.56 | 12.63 | 12.41 | 12.42 | 312,014 | -0.13(-1.04%) |
Jan 15, 2016 | 12.59 | 12.55 | 12.55 | 12.55 | 127,800 | -0.34(-2.64%) |
Jan 14, 2016 | 12.81 | 12.94 | 12.73 | 12.89 | 175,073 | +0.06(+0.47%) |
Jan 13, 2016 | 12.97 | 13.08 | 12.76 | 12.83 | 862,272 | -0.10(-0.77%) |
Jan 12, 2016 | 13.08 | 13.14 | 12.76 | 12.93 | 143,828 | -0.03(-0.23%) |
Jan 11, 2016 | 13.33 | 13.34 | 12.95 | 12.96 | 265,497 | -0.46(-3.43%) |
Jan 08, 2016 | 13.51 | 13.51 | 13.36 | 13.42 | 552,352 | -0.02(-0.15%) |
Jan 07, 2016 | 13.42 | 13.68 | 13.37 | 13.44 | 236,783 | -0.13(-0.96%) |
Jan 06, 2016 | 13.69 | 13.78 | 13.55 | 13.57 | 234,984 | -0.41(-2.93%) |
Jan 05, 2016 | 14.07 | 14.11 | 13.96 | 13.98 | 137,735 | -0.14(-0.99%) |
Jan 04, 2016 | 14.37 | 14.48 | 14.04 | 14.12 | 359,527 | -0.11(-0.77%) |
Dec 31, 2015 | 14.04 | 14.23 | 14.23 | 14.23 | 3,796,500 | +0.12(+0.85%) |
Dec 30, 2015 | 14.19 | 14.19 | 14.04 | 14.11 | 1,629,656 | -0.23(-1.60%) |
Dec 29, 2015 | 14.29 | 14.38 | 14.25 | 14.34 | 1,328,623 | +0.27(+1.92%) |
Dec 28, 2015 | 14.12 | 14.16 | 14.04 | 14.07 | 855,553 | -0.22(-1.54%) |
Dec 24, 2015 | 14.28 | 14.29 | 14.29 | 14.29 | 106,800 | +0.03(+0.21%) |
Dec 23, 2015 | 14.09 | 14.30 | 14.04 | 14.26 | 657,139 | +0.36(+2.59%) |
Dec 22, 2015 | 13.90 | 14.00 | 13.87 | 13.90 | 499,315 | -0.03(-0.22%) |
Dec 21, 2015 | 13.88 | 14.02 | 13.84 | 13.93 | 347,317 | -0.05(-0.36%) |
Dec 18, 2015 | 14.00 | 14.19 | 13.95 | 13.98 | 978,119 | +0.06(+0.43%) |
Dec 17, 2015 | 14.10 | 14.50 | 13.86 | 13.92 | 411,444 | -0.15(-1.07%) |
Dec 16, 2015 | 14.19 | 14.21 | 14.00 | 14.07 | 1,486,517 | -0.18(-1.26%) |
Dec 15, 2015 | 14.24 | 14.49 | 14.20 | 14.25 | 1,049,391 | +0.09(+0.64%) |
Dec 14, 2015 | 14.10 | 14.33 | 14.06 | 14.16 | 770,314 | -0.15(-1.05%) |
Dec 11, 2015 | 14.52 | 14.53 | 14.28 | 14.31 | 218,921 | -0.22(-1.51%) |
Dec 10, 2015 | 14.57 | 14.70 | 14.53 | 14.53 | 331,682 | -0.09(-0.62%) |
Dec 09, 2015 | 14.72 | 14.94 | 14.49 | 14.62 | 370,079 | -0.02(-0.14%) |
Dec 08, 2015 | 14.64 | 14.87 | 14.57 | 14.64 | 308,766 | -0.13(-0.88%) |
Dec 07, 2015 | 15.07 | 15.10 | 14.70 | 14.77 | 476,927 | -0.58(-3.78%) |
Dec 04, 2015 | 15.30 | 15.43 | 15.26 | 15.35 | 576,334 | -0.08(-0.52%) |
Dec 03, 2015 | 15.27 | 15.59 | 15.20 | 15.43 | 219,389 | +0.22(+1.45%) |
Dec 02, 2015 | 15.45 | 15.54 | 15.17 | 15.21 | 262,465 | -0.37(-2.37%) |