Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.93 | 14.00 | 13.93 | 13.93 | 15,154 | +0.13(+0.95%) |
Feb 26, 2016 | 13.86 | 13.86 | 13.79 | 13.80 | 73,772 | -0.13(-0.96%) |
Feb 25, 2016 | 13.81 | 13.93 | 13.78 | 13.93 | 26,851 | +0.11(+0.76%) |
Feb 24, 2016 | 13.72 | 13.83 | 13.62 | 13.83 | 3,945 | -0.11(-0.81%) |
Feb 23, 2016 | 13.98 | 13.98 | 13.94 | 13.94 | 1,221 | -0.17(-1.19%) |
Feb 22, 2016 | 14.07 | 14.12 | 14.03 | 14.11 | 9,496 | +0.33(+2.40%) |
Feb 19, 2016 | 13.84 | 13.84 | 13.75 | 13.78 | 8,614 | -0.11(-0.81%) |
Feb 18, 2016 | 13.88 | 13.91 | 13.88 | 13.89 | 2,169 | +0.27(+2.01%) |
Feb 16, 2016 | 13.78 | 13.78 | 13.62 | 13.62 | 577 | +0.39(+2.94%) |
Feb 11, 2016 | 13.25 | 13.23 | 13.23 | 13.23 | 3,420 | -0.23(-1.70%) |
Feb 10, 2016 | 13.46 | 13.46 | 13.46 | 13.46 | 1,107 | +0.10(+0.74%) |
Feb 09, 2016 | 13.38 | 13.38 | 13.27 | 13.36 | 1,120 | +0.02(+0.15%) |
Feb 08, 2016 | 13.58 | 13.58 | 13.33 | 13.34 | 4,251 | -0.25(-1.86%) |
Feb 05, 2016 | 13.79 | 13.79 | 13.59 | 13.59 | 1,908 | -0.06(-0.46%) |
Feb 04, 2016 | 13.73 | 13.73 | 13.65 | 13.65 | 1,034 | +0.58(+4.40%) |
Feb 03, 2016 | 13.21 | 13.21 | 13.08 | 13.08 | 1,059 | -0.03(-0.22%) |
Feb 02, 2016 | 13.18 | 13.20 | 13.09 | 13.11 | 10,336 | -0.40(-2.96%) |
Feb 01, 2016 | 13.51 | 13.51 | 13.51 | 13.51 | 581 | +0.46(+3.51%) |
Jan 28, 2016 | 13.05 | 13.06 | 13.04 | 13.05 | 11 | +0.08(+0.65%) |
Jan 27, 2016 | 12.96 | 12.96 | 12.96 | 12.96 | 906 | +0.22(+1.71%) |
Jan 26, 2016 | 12.68 | 12.75 | 12.65 | 12.75 | 10,202 | +0.02(+0.16%) |
Jan 22, 2016 | 12.70 | 12.73 | 12.69 | 12.73 | 44 | +0.66(+5.44%) |
Jan 21, 2016 | 12.07 | 12.07 | 12.07 | 12.07 | 581 | -0.17(-1.36%) |
Jan 20, 2016 | 12.18 | 12.24 | 12.07 | 12.24 | 14,105 | -0.33(-2.62%) |
Jan 19, 2016 | 12.58 | 12.58 | 12.57 | 12.57 | 843 | +0.20(+1.65%) |
Jan 15, 2016 | 12.41 | 12.36 | 12.36 | 12.36 | 14,823 | -0.31(-2.44%) |
Jan 12, 2016 | 12.73 | 12.76 | 12.67 | 12.67 | 1 | +0.19(+1.52%) |
Jan 11, 2016 | 12.61 | 12.61 | 12.47 | 12.48 | 5,205 | -0.32(-2.53%) |
Jan 08, 2016 | 12.81 | 12.81 | 12.81 | 12.81 | 932 | +0.07(+0.54%) |
Jan 07, 2016 | 12.74 | 12.74 | 12.74 | 12.74 | 453 | -0.42(-3.18%) |
Jan 06, 2016 | 13.22 | 13.22 | 13.15 | 13.15 | 2,823 | -0.10(-0.74%) |
Jan 05, 2016 | 13.25 | 13.25 | 13.25 | 13.25 | 501 | -0.08(-0.58%) |
Jan 04, 2016 | 13.39 | 13.39 | 13.33 | 13.33 | 1,267 | -0.26(-1.91%) |
Dec 31, 2015 | 13.63 | 13.59 | 13.59 | 13.59 | 15,536 | -0.09(-0.64%) |
Dec 30, 2015 | 13.68 | 13.68 | 13.67 | 13.68 | 5,202 | -0.26(-1.84%) |
Dec 29, 2015 | 13.89 | 13.93 | 13.85 | 13.93 | 3,807 | +0.09(+0.66%) |
Dec 28, 2015 | 13.74 | 13.84 | 13.74 | 13.84 | 9,926 | -0.01(-0.11%) |
Dec 24, 2015 | 13.86 | 13.86 | 13.86 | 13.86 | 2,850 | -0.11(-0.75%) |
Dec 23, 2015 | 13.81 | 13.96 | 13.81 | 13.96 | 4,826 | +0.36(+2.67%) |
Dec 22, 2015 | 13.53 | 13.61 | 13.53 | 13.60 | 2,687 | +0.10(+0.75%) |
Dec 21, 2015 | 13.49 | 13.50 | 13.49 | 13.50 | 511 | -0.13(-0.95%) |
Dec 18, 2015 | 13.59 | 13.63 | 13.59 | 13.63 | 7,452 | -0.17(-1.26%) |
Dec 17, 2015 | 13.64 | 13.80 | 13.64 | 13.80 | 2,555 | +0.13(+0.92%) |
Dec 16, 2015 | 13.60 | 13.68 | 13.57 | 13.68 | 5,890 | +0.12(+0.87%) |
Dec 15, 2015 | 13.54 | 13.61 | 13.50 | 13.56 | 24,522 | +0.30(+2.26%) |
Dec 14, 2015 | 13.26 | 13.26 | 13.26 | 13.26 | 1,631 | -0.00(-0.02%) |
Dec 11, 2015 | 13.43 | 13.43 | 13.26 | 13.26 | 6,551 | -0.48(-3.47%) |
Dec 10, 2015 | 13.74 | 13.74 | 13.74 | 13.74 | 322 | -0.02(-0.14%) |
Dec 09, 2015 | 13.90 | 13.90 | 13.76 | 13.76 | 708 | -0.08(-0.56%) |
Dec 08, 2015 | 13.94 | 13.94 | 13.74 | 13.84 | 11,757 | -0.27(-1.93%) |
Dec 07, 2015 | 14.11 | 14.11 | 14.11 | 14.11 | 312 | -0.17(-1.21%) |
Dec 04, 2015 | 14.28 | 14.36 | 14.27 | 14.28 | 4,419 | -0.16(-1.12%) |
Dec 03, 2015 | 14.44 | 14.44 | 14.44 | 14.44 | 1,112 | +0.13(+0.93%) |
Dec 02, 2015 | 14.31 | 14.31 | 14.31 | 14.31 | 874 | -0.25(-1.71%) |