Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.30 | 14.57 | 14.03 | 14.29 | 83,915 | -0.07(-0.49%) |
Feb 26, 2016 | 14.02 | 14.58 | 13.84 | 14.36 | 68,204 | +0.46(+3.31%) |
Feb 25, 2016 | 14.06 | 14.10 | 13.75 | 13.90 | 108,766 | -0.21(-1.49%) |
Feb 24, 2016 | 13.57 | 14.25 | 13.16 | 14.11 | 122,826 | +0.33(+2.39%) |
Feb 23, 2016 | 13.87 | 13.98 | 13.05 | 13.78 | 83,193 | -0.11(-0.79%) |
Feb 22, 2016 | 13.71 | 14.06 | 12.70 | 13.89 | 107,042 | +0.30(+2.21%) |
Feb 19, 2016 | 13.68 | 14.01 | 13.28 | 13.59 | 107,851 | -0.13(-0.95%) |
Feb 18, 2016 | 13.85 | 13.90 | 13.34 | 13.72 | 141,581 | -0.06(-0.44%) |
Feb 17, 2016 | 13.35 | 14.05 | 12.60 | 13.78 | 147,463 | +0.50(+3.77%) |
Feb 16, 2016 | 12.90 | 13.43 | 12.74 | 13.28 | 115,099 | +0.55(+4.32%) |
Feb 12, 2016 | 12.71 | 12.73 | 12.73 | 12.73 | 113,600 | +0.06(+0.47%) |
Feb 11, 2016 | 12.63 | 12.96 | 11.97 | 12.67 | 182,504 | -0.16(-1.25%) |
Feb 10, 2016 | 12.71 | 13.20 | 12.39 | 12.83 | 195,373 | +0.62(+5.08%) |
Feb 09, 2016 | 12.26 | 12.44 | 11.92 | 12.21 | 94,040 | -0.20(-1.61%) |
Feb 08, 2016 | 12.68 | 12.70 | 12.00 | 12.41 | 138,218 | -0.43(-3.35%) |
Feb 05, 2016 | 13.39 | 13.49 | 12.47 | 12.84 | 398,658 | +0.98(+8.26%) |
Feb 04, 2016 | 11.47 | 12.03 | 11.46 | 11.86 | 110,201 | +0.29(+2.51%) |
Feb 03, 2016 | 11.75 | 11.93 | 11.18 | 11.57 | 114,690 | -0.14(-1.20%) |
Feb 02, 2016 | 11.61 | 11.77 | 11.49 | 11.71 | 154,438 | -0.01(-0.09%) |
Feb 01, 2016 | 11.76 | 11.90 | 11.42 | 11.72 | 225,595 | -0.11(-0.93%) |
Jan 29, 2016 | 11.39 | 12.00 | 11.39 | 11.83 | 253,100 | +0.44(+3.86%) |
Jan 28, 2016 | 11.69 | 11.73 | 11.31 | 11.39 | 195,871 | -0.14(-1.21%) |
Jan 27, 2016 | 11.88 | 12.10 | 11.42 | 11.53 | 189,747 | -0.37(-3.11%) |
Jan 26, 2016 | 11.98 | 12.08 | 11.79 | 11.90 | 274,129 | +0.01(+0.08%) |
Jan 25, 2016 | 12.15 | 12.35 | 11.81 | 11.89 | 172,459 | -0.27(-2.22%) |
Jan 22, 2016 | 12.71 | 12.78 | 12.01 | 12.16 | 256,064 | -0.40(-3.18%) |
Jan 21, 2016 | 12.13 | 12.91 | 12.11 | 12.56 | 245,061 | +0.42(+3.46%) |
Jan 20, 2016 | 11.61 | 12.29 | 11.29 | 12.14 | 372,811 | +0.33(+2.79%) |
Jan 19, 2016 | 12.16 | 12.21 | 11.68 | 11.81 | 299,345 | -0.23(-1.91%) |
Jan 15, 2016 | 11.90 | 12.04 | 12.04 | 12.04 | 366,000 | -0.13(-1.07%) |
Jan 14, 2016 | 12.05 | 12.36 | 11.80 | 12.17 | 278,834 | +0.18(+1.50%) |
Jan 13, 2016 | 12.69 | 12.84 | 11.89 | 11.99 | 260,678 | -0.61(-4.84%) |
Jan 12, 2016 | 12.92 | 14.00 | 12.59 | 12.60 | 252,823 | -0.16(-1.25%) |
Jan 11, 2016 | 12.70 | 12.89 | 12.50 | 12.76 | 225,420 | +0.08(+0.63%) |
Jan 08, 2016 | 13.26 | 13.43 | 12.62 | 12.68 | 394,770 | -0.50(-3.79%) |
Jan 07, 2016 | 13.31 | 13.60 | 13.14 | 13.18 | 205,935 | -0.40(-2.95%) |
Jan 06, 2016 | 13.91 | 14.14 | 13.52 | 13.58 | 120,589 | -0.53(-3.76%) |
Jan 05, 2016 | 14.15 | 14.68 | 13.92 | 14.11 | 147,278 | +0.06(+0.43%) |
Jan 04, 2016 | 14.26 | 14.63 | 13.76 | 14.05 | 991,925 | -0.45(-3.10%) |
Dec 31, 2015 | 14.82 | 14.50 | 14.50 | 14.50 | 140,100 | -0.41(-2.75%) |
Dec 30, 2015 | 15.37 | 15.70 | 14.83 | 14.91 | 159,725 | -0.42(-2.74%) |
Dec 29, 2015 | 15.52 | 15.88 | 15.24 | 15.33 | 234,958 | -0.10(-0.65%) |
Dec 28, 2015 | 15.04 | 15.55 | 14.40 | 15.43 | 304,934 | +0.27(+1.78%) |
Dec 24, 2015 | 14.51 | 15.16 | 15.16 | 15.16 | 223,700 | +0.65(+4.48%) |
Dec 23, 2015 | 14.50 | 14.60 | 14.31 | 14.51 | 135,464 | +0.05(+0.35%) |
Dec 22, 2015 | 14.42 | 14.48 | 14.03 | 14.46 | 256,423 | +0.07(+0.49%) |
Dec 21, 2015 | 14.17 | 14.44 | 13.60 | 14.39 | 279,994 | +0.28(+1.98%) |
Dec 18, 2015 | 14.20 | 14.48 | 13.85 | 14.11 | 460,252 | -0.20(-1.40%) |
Dec 17, 2015 | 14.52 | 14.69 | 13.89 | 14.31 | 257,542 | -0.42(-2.85%) |
Dec 16, 2015 | 13.85 | 14.73 | 13.75 | 14.73 | 267,295 | +0.97(+7.05%) |
Dec 15, 2015 | 13.64 | 13.97 | 13.48 | 13.76 | 187,106 | +0.18(+1.33%) |
Dec 14, 2015 | 13.95 | 14.08 | 13.36 | 13.58 | 245,962 | -0.37(-2.65%) |
Dec 11, 2015 | 14.36 | 14.36 | 13.64 | 13.95 | 191,415 | -0.42(-2.92%) |
Dec 10, 2015 | 13.62 | 14.42 | 13.53 | 14.37 | 193,946 | +0.76(+5.58%) |
Dec 09, 2015 | 13.52 | 13.79 | 13.37 | 13.61 | 348,829 | -0.02(-0.15%) |
Dec 08, 2015 | 13.77 | 14.02 | 13.49 | 13.63 | 96,952 | -0.25(-1.80%) |
Dec 07, 2015 | 13.99 | 14.22 | 13.83 | 13.88 | 267,329 | -0.20(-1.42%) |
Dec 04, 2015 | 13.83 | 14.34 | 13.83 | 14.08 | 267,279 | +0.17(+1.22%) |
Dec 03, 2015 | 14.43 | 14.55 | 13.81 | 13.91 | 153,850 | -0.53(-3.67%) |
Dec 02, 2015 | 14.40 | 14.77 | 14.39 | 14.44 | 165,338 | +0.02(+0.14%) |