Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.76 | 13.76 | 13.21 | 13.29 | 183,052 | -0.44(-3.20%) |
Feb 26, 2016 | 13.44 | 14.00 | 13.37 | 13.73 | 268,228 | +0.35(+2.62%) |
Feb 25, 2016 | 13.47 | 13.52 | 12.52 | 13.38 | 233,982 | +0.16(+1.21%) |
Feb 24, 2016 | 12.05 | 13.35 | 11.76 | 13.22 | 241,090 | +1.04(+8.54%) |
Feb 23, 2016 | 12.20 | 12.39 | 12.00 | 12.18 | 61,328 | -0.18(-1.46%) |
Feb 22, 2016 | 12.86 | 13.06 | 12.30 | 12.36 | 82,440 | -0.34(-2.68%) |
Feb 19, 2016 | 12.09 | 13.16 | 11.64 | 12.70 | 265,666 | +0.50(+4.10%) |
Feb 18, 2016 | 11.92 | 12.43 | 11.78 | 12.20 | 274,069 | +0.40(+3.39%) |
Feb 17, 2016 | 11.17 | 11.97 | 11.17 | 11.80 | 237,826 | +0.63(+5.64%) |
Feb 16, 2016 | 11.17 | 11.82 | 10.77 | 11.17 | 327,765 | -0.17(-1.50%) |
Feb 12, 2016 | 11.01 | 11.34 | 11.34 | 11.34 | 434,900 | +0.58(+5.39%) |
Feb 11, 2016 | 10.19 | 10.93 | 9.510 | 10.76 | 816,662 | +0.78(+7.82%) |
Feb 10, 2016 | 9.620 | 10.17 | 9.350 | 9.980 | 468,518 | +0.52(+5.50%) |
Feb 09, 2016 | 10.05 | 10.27 | 9.340 | 9.460 | 326,172 | -0.69(-6.80%) |
Feb 08, 2016 | 10.82 | 10.99 | 9.910 | 10.15 | 196,297 | -0.84(-7.64%) |
Feb 05, 2016 | 12.84 | 12.84 | 10.45 | 10.99 | 266,785 | -1.80(-14.07%) |
Feb 04, 2016 | 12.58 | 12.87 | 12.37 | 12.79 | 111,221 | +0.11(+0.87%) |
Feb 03, 2016 | 13.00 | 13.21 | 12.62 | 12.68 | 177,276 | -0.30(-2.31%) |
Feb 02, 2016 | 13.28 | 13.49 | 12.91 | 12.98 | 119,661 | -0.33(-2.48%) |
Feb 01, 2016 | 12.97 | 13.31 | 12.81 | 13.31 | 134,587 | +0.21(+1.60%) |
Jan 29, 2016 | 12.69 | 13.18 | 12.59 | 13.10 | 212,495 | +0.53(+4.22%) |
Jan 28, 2016 | 12.16 | 12.61 | 12.08 | 12.57 | 269,232 | +0.41(+3.37%) |
Jan 27, 2016 | 12.05 | 12.69 | 11.98 | 12.16 | 277,317 | -0.07(-0.57%) |
Jan 26, 2016 | 12.68 | 12.83 | 12.09 | 12.23 | 310,158 | -0.36(-2.86%) |
Jan 25, 2016 | 13.82 | 13.82 | 12.50 | 12.59 | 219,671 | -1.24(-8.97%) |
Jan 22, 2016 | 12.87 | 14.70 | 12.71 | 13.83 | 398,728 | +1.15(+9.07%) |
Jan 21, 2016 | 13.06 | 13.25 | 12.42 | 12.68 | 218,016 | -0.24(-1.86%) |
Jan 20, 2016 | 14.00 | 14.04 | 12.50 | 12.92 | 480,599 | -1.34(-9.40%) |
Jan 19, 2016 | 15.85 | 15.97 | 14.22 | 14.26 | 325,682 | -1.53(-9.69%) |
Jan 15, 2016 | 15.14 | 15.79 | 15.79 | 15.79 | 379,400 | -0.13(-0.82%) |
Jan 14, 2016 | 14.75 | 16.75 | 14.58 | 15.92 | 546,843 | +1.05(+7.06%) |
Jan 13, 2016 | 14.25 | 15.27 | 14.25 | 14.87 | 429,621 | +0.23(+1.57%) |
Jan 12, 2016 | 14.03 | 14.85 | 14.00 | 14.64 | 327,393 | +0.60(+4.27%) |
Jan 11, 2016 | 14.19 | 14.26 | 13.24 | 14.04 | 284,357 | -0.20(-1.40%) |
Jan 08, 2016 | 14.86 | 14.97 | 14.00 | 14.24 | 228,326 | -0.64(-4.30%) |
Jan 07, 2016 | 15.24 | 15.97 | 14.57 | 14.88 | 297,762 | -0.27(-1.78%) |
Jan 06, 2016 | 14.49 | 15.79 | 14.13 | 15.15 | 298,976 | +0.69(+4.77%) |
Jan 05, 2016 | 14.55 | 14.78 | 14.40 | 14.46 | 310,606 | -0.07(-0.48%) |
Jan 04, 2016 | 15.00 | 15.00 | 14.35 | 14.53 | 401,928 | -0.60(-3.97%) |
Dec 31, 2015 | 14.88 | 15.13 | 15.13 | 15.13 | 164,000 | +0.16(+1.07%) |
Dec 30, 2015 | 14.90 | 15.30 | 14.89 | 14.97 | 116,718 | -0.02(-0.13%) |
Dec 29, 2015 | 15.52 | 15.74 | 14.75 | 14.99 | 202,630 | -0.40(-2.60%) |
Dec 28, 2015 | 15.46 | 15.67 | 15.05 | 15.39 | 130,924 | -0.05(-0.32%) |
Dec 24, 2015 | 15.39 | 15.44 | 15.44 | 15.44 | 86,000 | -0.05(-0.32%) |
Dec 23, 2015 | 15.94 | 15.98 | 15.34 | 15.49 | 277,207 | -0.34(-2.15%) |
Dec 22, 2015 | 15.76 | 15.89 | 15.29 | 15.83 | 343,583 | +0.16(+1.02%) |
Dec 21, 2015 | 16.29 | 17.77 | 15.42 | 15.67 | 335,122 | -0.60(-3.69%) |
Dec 18, 2015 | 17.35 | 17.68 | 16.20 | 16.27 | 753,339 | -1.05(-6.06%) |
Dec 17, 2015 | 17.00 | 17.93 | 17.00 | 17.32 | 393,638 | +0.41(+2.42%) |
Dec 16, 2015 | 16.18 | 17.04 | 15.82 | 16.91 | 275,486 | +0.93(+5.82%) |
Dec 15, 2015 | 15.35 | 16.22 | 15.24 | 15.98 | 334,504 | +0.79(+5.20%) |
Dec 14, 2015 | 15.36 | 15.76 | 15.13 | 15.19 | 150,924 | -0.12(-0.78%) |
Dec 11, 2015 | 15.25 | 15.62 | 15.15 | 15.31 | 213,370 | -0.28(-1.80%) |
Dec 10, 2015 | 15.43 | 15.83 | 15.18 | 15.59 | 192,539 | +0.32(+2.10%) |
Dec 09, 2015 | 15.59 | 16.29 | 15.12 | 15.27 | 340,419 | -0.64(-4.02%) |
Dec 08, 2015 | 16.05 | 16.30 | 15.83 | 15.91 | 237,889 | -0.26(-1.61%) |
Dec 07, 2015 | 16.09 | 16.44 | 15.67 | 16.17 | 199,648 | +0.02(+0.12%) |
Dec 04, 2015 | 16.60 | 16.75 | 15.88 | 16.15 | 157,049 | -0.49(-2.94%) |
Dec 03, 2015 | 16.92 | 17.03 | 16.31 | 16.64 | 252,358 | -0.37(-2.18%) |
Dec 02, 2015 | 17.15 | 17.39 | 16.54 | 17.01 | 236,142 | +0.06(+0.35%) |