Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.75 | 13.78 | 13.62 | 13.70 | 13,798 | -0.04(-0.32%) |
Feb 26, 2016 | 13.78 | 13.81 | 13.59 | 13.74 | 13,984 | -0.02(-0.13%) |
Feb 25, 2016 | 13.77 | 13.83 | 13.63 | 13.76 | 31,132 | -0.07(-0.50%) |
Feb 24, 2016 | 13.66 | 13.86 | 13.66 | 13.83 | 11,746 | +0.10(+0.70%) |
Feb 23, 2016 | 13.66 | 13.82 | 13.66 | 13.73 | 4,518 | +0.10(+0.77%) |
Feb 22, 2016 | 13.65 | 13.69 | 13.57 | 13.63 | 6,094 | -0.01(-0.06%) |
Feb 19, 2016 | 13.54 | 13.64 | 13.52 | 13.63 | 6,847 | +0.20(+1.49%) |
Feb 18, 2016 | 13.58 | 13.59 | 13.43 | 13.43 | 5,082 | -0.06(-0.45%) |
Feb 17, 2016 | 13.56 | 13.56 | 13.42 | 13.50 | 4,970 | +0.04(+0.32%) |
Feb 16, 2016 | 13.64 | 13.76 | 13.43 | 13.45 | 9,452 | -0.29(-2.09%) |
Feb 12, 2016 | 13.72 | 13.74 | 13.74 | 13.74 | 10,005 | +0.10(+0.70%) |
Feb 11, 2016 | 13.83 | 13.83 | 13.63 | 13.64 | 20,129 | -0.16(-1.13%) |
Feb 10, 2016 | 13.86 | 13.96 | 13.76 | 13.80 | 4,633 | -0.02(-0.11%) |
Feb 09, 2016 | 13.63 | 13.82 | 13.51 | 13.82 | 6,812 | +0.20(+1.45%) |
Feb 08, 2016 | 13.59 | 13.68 | 13.50 | 13.62 | 12,480 | +0.05(+0.38%) |
Feb 05, 2016 | 13.67 | 13.76 | 13.49 | 13.56 | 11,563 | -0.03(-0.26%) |
Feb 04, 2016 | 13.76 | 13.76 | 13.56 | 13.60 | 19,977 | -0.16(-1.14%) |
Feb 03, 2016 | 13.76 | 13.90 | 13.76 | 13.76 | 9,934 | -0.06(-0.44%) |
Feb 02, 2016 | 13.87 | 13.91 | 13.82 | 13.82 | 14,659 | -0.05(-0.38%) |
Feb 01, 2016 | 13.85 | 13.96 | 13.73 | 13.87 | 15,283 | -0.01(-0.06%) |
Jan 29, 2016 | 13.88 | 13.88 | 13.82 | 13.88 | 13,386 | +0.07(+0.50%) |
Jan 28, 2016 | 13.63 | 13.98 | 13.45 | 13.81 | 68,244 | +0.17(+1.28%) |
Jan 27, 2016 | 13.44 | 13.65 | 13.21 | 13.63 | 32,657 | +0.23(+1.69%) |
Jan 26, 2016 | 13.20 | 13.43 | 13.17 | 13.41 | 23,691 | +0.25(+1.92%) |
Jan 25, 2016 | 13.16 | 13.21 | 12.97 | 13.16 | 6,872 | +0.05(+0.40%) |
Jan 22, 2016 | 13.07 | 13.26 | 13.05 | 13.10 | 30,475 | +0.15(+1.14%) |
Jan 21, 2016 | 12.89 | 13.16 | 12.79 | 12.96 | 12,806 | +0.15(+1.15%) |
Jan 20, 2016 | 13.04 | 13.13 | 12.67 | 12.81 | 48,073 | -0.17(-1.27%) |
Jan 19, 2016 | 13.13 | 13.13 | 12.97 | 12.97 | 10,702 | -0.10(-0.80%) |
Jan 15, 2016 | 13.09 | 13.08 | 13.08 | 13.08 | 13,800 | +0.04(+0.33%) |
Jan 14, 2016 | 13.04 | 13.07 | 12.93 | 13.03 | 11,417 | +0.04(+0.33%) |
Jan 13, 2016 | 13.11 | 13.18 | 12.84 | 12.99 | 66,561 | -0.14(-1.06%) |
Jan 12, 2016 | 13.23 | 13.24 | 12.98 | 13.13 | 16,069 | -0.03(-0.26%) |
Jan 11, 2016 | 13.09 | 13.18 | 13.09 | 13.16 | 6,474 | +0.01(+0.07%) |
Jan 08, 2016 | 13.21 | 13.27 | 13.03 | 13.16 | 10,368 | +0.02(+0.13%) |
Jan 07, 2016 | 13.13 | 13.28 | 13.03 | 13.14 | 15,231 | +0.06(+0.46%) |
Jan 06, 2016 | 13.05 | 13.23 | 13.03 | 13.08 | 25,591 | -0.09(-0.66%) |
Jan 05, 2016 | 13.06 | 13.22 | 13.05 | 13.16 | 26,617 | +0.15(+1.13%) |
Jan 04, 2016 | 13.08 | 13.08 | 12.93 | 13.02 | 13,539 | -0.01(-0.07%) |
Dec 31, 2015 | 13.03 | 13.03 | 13.03 | 13.03 | 8,165 | +0.03(+0.27%) |
Dec 30, 2015 | 12.91 | 13.06 | 12.91 | 12.99 | 7,595 | +0.15(+1.15%) |
Dec 29, 2015 | 12.90 | 12.94 | 12.78 | 12.84 | 10,549 | +0.01(+0.07%) |
Dec 28, 2015 | 13.04 | 13.04 | 12.76 | 12.83 | 15,838 | -0.21(-1.60%) |
Dec 24, 2015 | 12.88 | 13.04 | 13.04 | 13.04 | 4,025 | +0.19(+1.49%) |
Dec 23, 2015 | 12.76 | 12.89 | 12.74 | 12.85 | 24,496 | +0.02(+0.14%) |
Dec 22, 2015 | 12.96 | 12.96 | 12.75 | 12.83 | 14,705 | -0.03(-0.26%) |
Dec 21, 2015 | 12.85 | 12.96 | 12.76 | 12.87 | 27,780 | +0.05(+0.40%) |
Dec 18, 2015 | 12.65 | 12.90 | 12.65 | 12.82 | 28,459 | +0.23(+1.86%) |
Dec 17, 2015 | 12.50 | 12.69 | 12.50 | 12.58 | 17,834 | +0.02(+0.14%) |
Dec 16, 2015 | 12.37 | 12.56 | 12.36 | 12.56 | 15,018 | +0.13(+1.05%) |
Dec 15, 2015 | 12.50 | 12.55 | 12.29 | 12.43 | 18,508 | -0.16(-1.24%) |
Dec 14, 2015 | 12.58 | 12.64 | 12.49 | 12.59 | 6,384 | -0.06(-0.49%) |
Dec 11, 2015 | 12.54 | 12.69 | 12.53 | 12.65 | 17,175 | +0.05(+0.42%) |
Dec 10, 2015 | 12.51 | 12.74 | 12.35 | 12.60 | 16,414 | +0.00(+0.00%) |
Dec 09, 2015 | 12.55 | 12.69 | 12.55 | 12.60 | 21,769 | +0.00(+0.00%) |
Dec 08, 2015 | 12.50 | 12.63 | 12.48 | 12.60 | 18,268 | +0.01(+0.07%) |
Dec 07, 2015 | 12.52 | 12.65 | 12.50 | 12.59 | 30,611 | +0.01(+0.07%) |
Dec 04, 2015 | 12.58 | 12.65 | 12.50 | 12.58 | 20,433 | +0.03(+0.28%) |
Dec 03, 2015 | 12.61 | 12.74 | 12.54 | 12.55 | 6,994 | -0.09(-0.69%) |
Dec 02, 2015 | 12.68 | 12.82 | 12.60 | 12.63 | 29,492 | -0.07(-0.58%) |