Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.62 | 13.10 | 12.60 | 13.01 | 34,055 | +0.46(+3.67%) |
Feb 26, 2016 | 12.55 | 12.75 | 11.93 | 12.55 | 52,815 | +0.07(+0.56%) |
Feb 25, 2016 | 12.51 | 12.52 | 12.44 | 12.48 | 52,198 | +0.01(+0.08%) |
Feb 24, 2016 | 12.27 | 12.50 | 12.14 | 12.47 | 29,568 | +0.12(+0.97%) |
Feb 23, 2016 | 11.94 | 12.55 | 11.85 | 12.35 | 50,324 | +0.38(+3.17%) |
Feb 22, 2016 | 11.81 | 12.55 | 11.81 | 11.97 | 45,471 | +0.08(+0.67%) |
Feb 19, 2016 | 11.87 | 12.14 | 11.79 | 11.89 | 51,028 | +0.01(+0.08%) |
Feb 18, 2016 | 11.85 | 12.41 | 11.55 | 11.88 | 27,901 | +0.00(+0.00%) |
Feb 17, 2016 | 12.25 | 12.29 | 11.78 | 11.88 | 14,322 | -0.27(-2.22%) |
Feb 16, 2016 | 12.40 | 12.49 | 11.97 | 12.15 | 36,693 | -0.08(-0.65%) |
Feb 12, 2016 | 12.06 | 12.23 | 12.23 | 12.23 | 17,600 | +0.36(+3.03%) |
Feb 11, 2016 | 12.26 | 12.28 | 11.68 | 11.87 | 32,066 | -0.55(-4.43%) |
Feb 10, 2016 | 12.55 | 12.55 | 12.33 | 12.42 | 41,180 | -0.13(-1.04%) |
Feb 09, 2016 | 12.58 | 12.70 | 12.47 | 12.55 | 20,543 | -0.19(-1.49%) |
Feb 08, 2016 | 13.00 | 13.00 | 12.34 | 12.74 | 98,107 | -0.38(-2.90%) |
Feb 05, 2016 | 13.29 | 13.29 | 12.39 | 13.12 | 22,394 | -0.13(-0.98%) |
Feb 04, 2016 | 13.25 | 13.30 | 12.26 | 13.25 | 29,268 | +0.05(+0.38%) |
Feb 03, 2016 | 13.35 | 13.35 | 13.16 | 13.20 | 11,464 | -0.02(-0.15%) |
Feb 02, 2016 | 13.23 | 13.27 | 13.12 | 13.22 | 8,668 | -0.12(-0.90%) |
Feb 01, 2016 | 13.27 | 13.35 | 13.05 | 13.34 | 6,791 | -0.01(-0.07%) |
Jan 29, 2016 | 13.40 | 13.40 | 13.30 | 13.35 | 82,299 | -0.01(-0.07%) |
Jan 28, 2016 | 13.47 | 13.47 | 13.30 | 13.36 | 20,462 | -0.04(-0.30%) |
Jan 27, 2016 | 13.32 | 13.43 | 13.31 | 13.40 | 34,375 | +0.00(+0.00%) |
Jan 26, 2016 | 13.48 | 13.48 | 13.09 | 13.40 | 30,540 | +0.03(+0.22%) |
Jan 25, 2016 | 13.45 | 13.64 | 13.00 | 13.37 | 18,483 | -0.13(-0.96%) |
Jan 22, 2016 | 13.67 | 13.67 | 13.50 | 13.50 | 5,625 | -0.04(-0.30%) |
Jan 21, 2016 | 13.42 | 13.62 | 13.38 | 13.54 | 59,841 | +0.08(+0.59%) |
Jan 20, 2016 | 13.37 | 13.62 | 12.58 | 13.46 | 23,098 | -0.06(-0.44%) |
Jan 19, 2016 | 13.70 | 13.70 | 12.97 | 13.52 | 35,989 | -0.24(-1.74%) |
Jan 15, 2016 | 13.52 | 13.76 | 13.76 | 13.76 | 29,200 | -0.03(-0.22%) |
Jan 14, 2016 | 13.79 | 13.80 | 13.60 | 13.79 | 8,107 | +0.15(+1.10%) |
Jan 13, 2016 | 13.99 | 13.99 | 13.62 | 13.64 | 12,942 | -0.37(-2.64%) |
Jan 12, 2016 | 14.05 | 14.10 | 13.85 | 14.01 | 46,696 | +0.03(+0.21%) |
Jan 11, 2016 | 14.15 | 14.15 | 13.27 | 13.98 | 48,127 | -0.18(-1.27%) |
Jan 08, 2016 | 14.47 | 14.47 | 14.16 | 14.16 | 42,839 | -0.25(-1.73%) |
Jan 07, 2016 | 14.30 | 14.45 | 14.30 | 14.41 | 160,381 | -0.08(-0.55%) |
Jan 06, 2016 | 14.26 | 14.49 | 14.25 | 14.49 | 422,655 | +0.02(+0.14%) |
Jan 05, 2016 | 14.82 | 14.85 | 14.36 | 14.47 | 58,181 | -0.38(-2.56%) |
Jan 04, 2016 | 14.88 | 14.90 | 14.60 | 14.85 | 32,905 | -0.13(-0.87%) |
Dec 31, 2015 | 14.87 | 14.98 | 14.98 | 14.98 | 11,200 | +0.14(+0.94%) |
Dec 30, 2015 | 14.52 | 14.84 | 14.52 | 14.84 | 1,284 | -0.09(-0.60%) |
Dec 29, 2015 | 14.60 | 14.99 | 14.60 | 14.93 | 23,370 | +0.41(+2.82%) |
Dec 28, 2015 | 14.83 | 14.87 | 14.47 | 14.52 | 20,710 | -0.26(-1.76%) |
Dec 24, 2015 | 14.85 | 14.78 | 14.78 | 14.78 | 8,100 | -0.11(-0.74%) |
Dec 23, 2015 | 14.74 | 14.90 | 14.70 | 14.89 | 183,171 | +0.20(+1.36%) |
Dec 22, 2015 | 14.60 | 14.70 | 14.60 | 14.69 | 8,640 | -0.01(-0.07%) |
Dec 21, 2015 | 14.74 | 14.74 | 14.57 | 14.70 | 13,747 | +0.05(+0.34%) |
Dec 18, 2015 | 14.70 | 14.74 | 14.31 | 14.65 | 927,100 | +0.01(+0.07%) |
Dec 17, 2015 | 14.74 | 14.97 | 14.43 | 14.64 | 87,537 | -0.11(-0.75%) |
Dec 16, 2015 | 14.49 | 14.75 | 14.31 | 14.75 | 78,382 | +0.27(+1.86%) |
Dec 15, 2015 | 14.24 | 14.64 | 14.18 | 14.48 | 45,416 | +0.27(+1.90%) |
Dec 14, 2015 | 14.50 | 14.69 | 14.17 | 14.21 | 596,135 | -0.32(-2.20%) |
Dec 11, 2015 | 14.69 | 14.69 | 14.36 | 14.53 | 38,919 | -0.11(-0.75%) |
Dec 10, 2015 | 14.62 | 14.65 | 14.55 | 14.64 | 17,341 | -0.04(-0.27%) |
Dec 09, 2015 | 14.55 | 14.70 | 14.54 | 14.68 | 31,785 | +0.01(+0.07%) |
Dec 08, 2015 | 14.74 | 14.75 | 14.37 | 14.67 | 60,598 | -0.02(-0.14%) |
Dec 07, 2015 | 14.36 | 14.75 | 14.36 | 14.69 | 41,876 | +0.29(+2.01%) |
Dec 04, 2015 | 14.37 | 14.60 | 14.36 | 14.40 | 15,084 | +0.03(+0.21%) |
Dec 03, 2015 | 14.48 | 14.75 | 14.36 | 14.37 | 11,485 | -0.15(-1.03%) |
Dec 02, 2015 | 14.70 | 14.75 | 14.40 | 14.52 | 53,079 | -0.01(-0.07%) |