Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.24 | 12.34 | 12.17 | 12.21 | 78,891 | -0.08(-0.65%) |
Feb 26, 2016 | 12.33 | 12.33 | 12.22 | 12.29 | 101,366 | -0.08(-0.65%) |
Feb 25, 2016 | 12.32 | 12.37 | 12.20 | 12.37 | 82,180 | +0.05(+0.41%) |
Feb 24, 2016 | 12.05 | 12.32 | 11.99 | 12.32 | 101,830 | -0.30(-2.38%) |
Feb 23, 2016 | 12.67 | 12.71 | 12.56 | 12.62 | 60,097 | -0.08(-0.63%) |
Feb 22, 2016 | 12.65 | 12.75 | 12.63 | 12.70 | 146,140 | +0.16(+1.28%) |
Feb 19, 2016 | 12.51 | 12.57 | 12.44 | 12.54 | 63,750 | -0.02(-0.16%) |
Feb 18, 2016 | 12.43 | 12.61 | 12.35 | 12.56 | 121,316 | +0.36(+2.95%) |
Feb 17, 2016 | 11.94 | 12.20 | 11.93 | 12.20 | 154,694 | +0.25(+2.09%) |
Feb 16, 2016 | 12.03 | 12.03 | 11.76 | 11.95 | 107,734 | +0.15(+1.27%) |
Feb 12, 2016 | 11.80 | 11.80 | 11.80 | 0 | -0.17(-1.42%) | |
Feb 11, 2016 | 11.90 | 11.99 | 11.81 | 11.97 | 116,347 | +0.31(+2.66%) |
Feb 10, 2016 | 11.84 | 11.90 | 11.66 | 11.66 | 99,571 | -0.13(-1.10%) |
Feb 09, 2016 | 11.66 | 11.93 | 11.64 | 11.79 | 206,984 | -0.02(-0.17%) |
Feb 08, 2016 | 11.71 | 11.85 | 11.59 | 11.81 | 568,980 | -0.56(-4.53%) |
Feb 05, 2016 | 12.57 | 12.58 | 12.28 | 12.37 | 193,716 | -0.25(-1.98%) |
Feb 04, 2016 | 12.48 | 12.64 | 12.33 | 12.62 | 82,199 | -0.35(-2.70%) |
Feb 03, 2016 | 12.88 | 12.97 | 12.61 | 12.97 | 124,909 | +0.16(+1.25%) |
Feb 02, 2016 | 13.20 | 13.21 | 12.73 | 12.81 | 148,144 | -0.88(-6.43%) |
Feb 01, 2016 | 13.48 | 13.70 | 13.42 | 13.69 | 123,169 | +0.25(+1.86%) |
Jan 29, 2016 | 13.03 | 13.49 | 13.03 | 13.44 | 144,769 | +0.34(+2.60%) |
Jan 28, 2016 | 13.31 | 13.32 | 13.01 | 13.10 | 106,960 | -0.18(-1.36%) |
Jan 27, 2016 | 13.40 | 13.49 | 13.21 | 13.28 | 71,860 | -0.16(-1.19%) |
Jan 26, 2016 | 13.35 | 13.48 | 13.28 | 13.44 | 112,408 | +0.13(+0.98%) |
Jan 25, 2016 | 13.31 | 13.43 | 13.31 | 13.31 | 125,617 | -0.07(-0.52%) |
Jan 22, 2016 | 13.29 | 13.45 | 13.28 | 13.38 | 473,425 | +0.38(+2.92%) |
Jan 21, 2016 | 12.79 | 13.08 | 12.72 | 13.00 | 159,211 | -0.08(-0.61%) |
Jan 20, 2016 | 12.94 | 13.08 | 12.70 | 13.08 | 141,747 | +0.13(+1.04%) |
Jan 19, 2016 | 12.88 | 13.10 | 12.82 | 12.95 | 100,648 | +0.52(+4.14%) |
Jan 15, 2016 | 12.43 | 12.43 | 12.43 | 0 | -0.79(-5.98%) | |
Jan 14, 2016 | 13.12 | 13.27 | 12.93 | 13.22 | 138,185 | +0.23(+1.77%) |
Jan 13, 2016 | 13.28 | 13.32 | 12.85 | 12.99 | 1,161,717 | -0.31(-2.33%) |
Jan 12, 2016 | 13.28 | 13.36 | 13.10 | 13.30 | 107,902 | +0.14(+1.06%) |
Jan 11, 2016 | 13.14 | 13.21 | 13.00 | 13.16 | 180,511 | +0.26(+2.02%) |
Jan 08, 2016 | 13.21 | 13.24 | 12.90 | 12.90 | 89,312 | -0.24(-1.83%) |
Jan 07, 2016 | 13.11 | 13.35 | 13.05 | 13.14 | 104,312 | -0.31(-2.30%) |
Jan 06, 2016 | 13.19 | 13.54 | 13.16 | 13.45 | 102,583 | -0.47(-3.38%) |
Jan 05, 2016 | 14.01 | 14.02 | 13.77 | 13.92 | 271,822 | -0.38(-2.69%) |
Jan 04, 2016 | 14.21 | 14.30 | 14.06 | 14.30 | 121,327 | -0.35(-2.35%) |
Dec 31, 2015 | 14.65 | 14.65 | 14.65 | 0 | -0.12(-0.85%) | |
Dec 30, 2015 | 14.91 | 14.91 | 14.75 | 14.78 | 53,322 | -0.15(-1.04%) |
Dec 29, 2015 | 14.76 | 14.97 | 14.73 | 14.93 | 541,096 | +0.22(+1.50%) |
Dec 28, 2015 | 14.65 | 14.71 | 14.56 | 14.71 | 166,214 | -0.12(-0.81%) |
Dec 24, 2015 | 14.83 | 14.83 | 14.83 | 0 | +0.07(+0.47%) | |
Dec 23, 2015 | 14.58 | 14.76 | 14.47 | 14.76 | 187,622 | +0.02(+0.14%) |
Dec 22, 2015 | 14.59 | 14.80 | 14.55 | 14.74 | 291,888 | -0.19(-1.27%) |
Dec 21, 2015 | 15.05 | 15.08 | 14.80 | 14.93 | 117,663 | +0.29(+1.95%) |
Dec 18, 2015 | 14.41 | 14.68 | 14.39 | 14.64 | 140,729 | +0.08(+0.58%) |
Dec 17, 2015 | 14.64 | 14.73 | 14.55 | 14.56 | 88,841 | +0.06(+0.39%) |
Dec 16, 2015 | 14.50 | 14.55 | 14.20 | 14.50 | 69,402 | -0.16(-1.06%) |
Dec 15, 2015 | 14.66 | 14.77 | 14.64 | 14.66 | 97,622 | +0.24(+1.66%) |
Dec 14, 2015 | 14.48 | 14.49 | 14.31 | 14.42 | 131,946 | -0.06(-0.41%) |
Dec 11, 2015 | 14.53 | 14.66 | 14.48 | 14.48 | 59,996 | -0.18(-1.23%) |
Dec 10, 2015 | 14.72 | 14.79 | 14.62 | 14.66 | 80,674 | -0.07(-0.48%) |
Dec 09, 2015 | 14.89 | 14.98 | 14.65 | 14.73 | 118,006 | -0.14(-0.96%) |
Dec 08, 2015 | 14.89 | 14.92 | 14.77 | 14.87 | 143,752 | -0.18(-1.18%) |
Dec 07, 2015 | 15.02 | 15.05 | 14.90 | 15.05 | 119,989 | -0.15(-0.97%) |
Dec 04, 2015 | 15.00 | 15.29 | 14.98 | 15.20 | 667,972 | +0.53(+3.59%) |
Dec 03, 2015 | 14.72 | 14.85 | 14.58 | 14.67 | 1,370,615 | -0.02(-0.14%) |
Dec 02, 2015 | 14.92 | 14.92 | 14.69 | 14.69 | 277,619 | -0.03(-0.20%) |