Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.29 | 14.70 | 14.20 | 14.60 | 141,441 | +0.25(+1.74%) |
Feb 26, 2016 | 14.71 | 14.71 | 14.11 | 14.35 | 52,357 | -0.11(-0.76%) |
Feb 25, 2016 | 14.58 | 14.59 | 14.25 | 14.46 | 54,737 | -0.11(-0.75%) |
Feb 24, 2016 | 13.94 | 14.82 | 13.74 | 14.57 | 109,127 | +0.50(+3.55%) |
Feb 23, 2016 | 14.27 | 14.41 | 13.98 | 14.07 | 135,686 | -0.25(-1.75%) |
Feb 22, 2016 | 14.32 | 14.56 | 13.96 | 14.32 | 183,284 | +0.25(+1.78%) |
Feb 19, 2016 | 13.93 | 14.25 | 13.78 | 14.07 | 99,790 | +0.06(+0.43%) |
Feb 18, 2016 | 14.24 | 14.51 | 13.70 | 14.01 | 134,025 | -0.18(-1.27%) |
Feb 17, 2016 | 14.00 | 14.35 | 13.77 | 14.19 | 155,065 | +0.24(+1.72%) |
Feb 16, 2016 | 13.56 | 14.24 | 13.32 | 13.95 | 191,359 | +0.42(+3.10%) |
Feb 12, 2016 | 13.09 | 13.53 | 13.53 | 13.53 | 164,100 | +0.60(+4.64%) |
Feb 11, 2016 | 12.61 | 13.34 | 12.34 | 12.93 | 211,571 | -0.12(-0.92%) |
Feb 10, 2016 | 10.47 | 13.47 | 10.40 | 13.05 | 616,416 | +2.69(+25.97%) |
Feb 09, 2016 | 10.85 | 11.07 | 10.25 | 10.36 | 153,238 | -0.62(-5.65%) |
Feb 08, 2016 | 10.54 | 11.07 | 10.47 | 10.98 | 133,155 | +0.22(+2.04%) |
Feb 05, 2016 | 10.79 | 10.88 | 10.41 | 10.76 | 156,511 | -0.10(-0.92%) |
Feb 04, 2016 | 10.35 | 10.90 | 10.35 | 10.86 | 179,324 | +0.37(+3.53%) |
Feb 03, 2016 | 10.79 | 10.79 | 10.25 | 10.49 | 144,399 | -0.23(-2.15%) |
Feb 02, 2016 | 11.16 | 11.16 | 10.65 | 10.72 | 149,856 | -0.64(-5.63%) |
Feb 01, 2016 | 11.79 | 12.49 | 11.20 | 11.36 | 105,444 | -0.50(-4.22%) |
Jan 29, 2016 | 10.91 | 12.18 | 10.91 | 11.86 | 155,624 | +1.10(+10.22%) |
Jan 28, 2016 | 10.93 | 11.04 | 10.64 | 10.76 | 129,568 | +0.00(+0.00%) |
Jan 27, 2016 | 11.18 | 11.18 | 10.69 | 10.76 | 136,096 | -0.52(-4.61%) |
Jan 26, 2016 | 10.84 | 11.35 | 10.72 | 11.28 | 72,826 | +0.52(+4.83%) |
Jan 25, 2016 | 11.16 | 11.61 | 10.60 | 10.76 | 111,884 | -0.47(-4.19%) |
Jan 22, 2016 | 10.71 | 11.23 | 10.71 | 11.23 | 131,426 | +0.66(+6.24%) |
Jan 21, 2016 | 10.53 | 10.79 | 10.26 | 10.57 | 75,635 | +0.03(+0.28%) |
Jan 20, 2016 | 10.19 | 10.65 | 10.03 | 10.54 | 121,914 | +0.16(+1.54%) |
Jan 19, 2016 | 10.69 | 10.75 | 10.19 | 10.38 | 101,751 | -0.19(-1.80%) |
Jan 15, 2016 | 10.54 | 10.57 | 10.57 | 10.57 | 115,100 | -0.29(-2.67%) |
Jan 14, 2016 | 10.53 | 10.98 | 10.37 | 10.86 | 122,041 | +0.39(+3.72%) |
Jan 13, 2016 | 10.93 | 10.95 | 10.32 | 10.47 | 135,798 | -0.42(-3.86%) |
Jan 12, 2016 | 10.90 | 11.15 | 10.66 | 10.89 | 122,042 | +0.12(+1.11%) |
Jan 11, 2016 | 11.32 | 11.41 | 10.61 | 10.77 | 205,560 | -0.53(-4.69%) |
Jan 08, 2016 | 11.61 | 11.92 | 11.19 | 11.30 | 132,671 | -0.30(-2.59%) |
Jan 07, 2016 | 11.76 | 11.94 | 11.42 | 11.60 | 200,877 | -0.41(-3.41%) |
Jan 06, 2016 | 11.94 | 12.11 | 11.87 | 12.01 | 78,723 | -0.11(-0.91%) |
Jan 05, 2016 | 12.07 | 12.18 | 11.84 | 12.12 | 125,159 | +0.17(+1.42%) |
Jan 04, 2016 | 12.12 | 12.28 | 11.68 | 11.95 | 109,420 | -0.33(-2.69%) |
Dec 31, 2015 | 12.06 | 12.28 | 12.28 | 12.28 | 170,300 | +0.17(+1.40%) |
Dec 30, 2015 | 12.50 | 12.50 | 11.97 | 12.11 | 151,633 | -0.28(-2.26%) |
Dec 29, 2015 | 12.38 | 12.83 | 12.18 | 12.39 | 86,360 | +0.06(+0.49%) |
Dec 28, 2015 | 12.60 | 12.74 | 12.28 | 12.33 | 96,006 | -0.31(-2.45%) |
Dec 24, 2015 | 12.42 | 12.64 | 12.64 | 12.64 | 74,600 | +0.23(+1.85%) |
Dec 23, 2015 | 12.33 | 12.50 | 12.26 | 12.41 | 113,541 | +0.00(+0.00%) |
Dec 22, 2015 | 12.19 | 12.56 | 12.02 | 12.41 | 93,944 | +0.15(+1.22%) |
Dec 21, 2015 | 12.08 | 12.28 | 11.86 | 12.26 | 95,958 | +0.21(+1.74%) |
Dec 18, 2015 | 12.18 | 12.39 | 11.99 | 12.05 | 175,742 | -0.20(-1.63%) |
Dec 17, 2015 | 12.61 | 12.86 | 12.18 | 12.25 | 144,570 | -0.26(-2.08%) |
Dec 16, 2015 | 12.85 | 13.00 | 12.46 | 12.51 | 120,111 | -0.25(-1.96%) |
Dec 15, 2015 | 12.13 | 12.90 | 12.13 | 12.76 | 127,330 | +0.72(+5.98%) |
Dec 14, 2015 | 12.28 | 12.43 | 11.98 | 12.04 | 113,591 | -0.28(-2.27%) |
Dec 11, 2015 | 12.61 | 12.82 | 12.28 | 12.32 | 80,338 | -0.52(-4.05%) |
Dec 10, 2015 | 12.60 | 12.97 | 12.60 | 12.84 | 80,384 | +0.22(+1.74%) |
Dec 09, 2015 | 12.64 | 12.99 | 12.51 | 12.62 | 62,671 | -0.11(-0.86%) |
Dec 08, 2015 | 12.67 | 13.01 | 12.55 | 12.73 | 100,104 | -0.03(-0.24%) |
Dec 07, 2015 | 13.13 | 13.13 | 12.69 | 12.76 | 103,009 | -0.30(-2.30%) |
Dec 04, 2015 | 12.93 | 13.23 | 12.88 | 13.06 | 78,862 | +0.13(+1.01%) |
Dec 03, 2015 | 13.25 | 13.57 | 12.81 | 12.93 | 147,134 | -0.31(-2.34%) |
Dec 02, 2015 | 13.11 | 13.35 | 13.08 | 13.24 | 73,505 | +0.15(+1.15%) |