Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.96 | 13.18 | 10.52 | 10.78 | 1,697,672 | -2.96(-21.56%) |
Feb 26, 2016 | 13.67 | 13.78 | 13.60 | 13.74 | 154,981 | +0.15(+1.14%) |
Feb 25, 2016 | 13.63 | 13.68 | 13.41 | 13.59 | 98,436 | -0.04(-0.27%) |
Feb 24, 2016 | 13.34 | 13.62 | 13.15 | 13.62 | 167,559 | +0.12(+0.87%) |
Feb 23, 2016 | 13.40 | 13.85 | 13.40 | 13.50 | 266,699 | +0.04(+0.27%) |
Feb 22, 2016 | 13.45 | 13.57 | 13.31 | 13.47 | 239,532 | +0.11(+0.81%) |
Feb 19, 2016 | 13.02 | 13.39 | 12.94 | 13.36 | 278,904 | +0.25(+1.93%) |
Feb 18, 2016 | 13.21 | 13.28 | 12.97 | 13.11 | 179,594 | -0.03(-0.21%) |
Feb 17, 2016 | 13.28 | 13.33 | 13.07 | 13.13 | 244,168 | -0.01(-0.07%) |
Feb 16, 2016 | 13.08 | 13.27 | 12.99 | 13.14 | 109,116 | +0.20(+1.54%) |
Feb 12, 2016 | 12.82 | 12.94 | 12.94 | 12.94 | 206,080 | +0.24(+1.85%) |
Feb 11, 2016 | 12.48 | 12.90 | 12.19 | 12.71 | 168,599 | -0.02(-0.14%) |
Feb 10, 2016 | 12.75 | 13.06 | 12.61 | 12.73 | 176,265 | +0.01(+0.07%) |
Feb 09, 2016 | 12.60 | 12.90 | 12.56 | 12.72 | 118,756 | -0.07(-0.57%) |
Feb 08, 2016 | 12.46 | 12.83 | 12.19 | 12.79 | 193,841 | +0.14(+1.07%) |
Feb 05, 2016 | 12.82 | 12.93 | 12.64 | 12.65 | 288,026 | -0.28(-2.17%) |
Feb 04, 2016 | 12.74 | 13.09 | 12.74 | 12.93 | 156,283 | +0.16(+1.27%) |
Feb 03, 2016 | 13.03 | 13.03 | 12.61 | 12.77 | 192,971 | -0.05(-0.35%) |
Feb 02, 2016 | 12.93 | 12.93 | 12.60 | 12.82 | 287,885 | -0.17(-1.32%) |
Feb 01, 2016 | 13.22 | 13.22 | 12.82 | 12.99 | 222,292 | -0.39(-2.91%) |
Jan 29, 2016 | 12.93 | 13.40 | 12.91 | 13.38 | 330,151 | +0.56(+4.38%) |
Jan 28, 2016 | 12.89 | 12.92 | 12.72 | 12.82 | 105,147 | +0.14(+1.14%) |
Jan 27, 2016 | 12.96 | 12.98 | 12.61 | 12.67 | 236,252 | -0.38(-2.91%) |
Jan 26, 2016 | 12.68 | 13.05 | 12.68 | 13.05 | 162,625 | +0.49(+3.89%) |
Jan 25, 2016 | 12.72 | 12.83 | 12.51 | 12.56 | 169,439 | -0.29(-2.25%) |
Jan 22, 2016 | 12.78 | 13.02 | 12.66 | 12.85 | 145,745 | +0.28(+2.23%) |
Jan 21, 2016 | 12.77 | 12.81 | 12.51 | 12.57 | 188,259 | -0.21(-1.63%) |
Jan 20, 2016 | 12.44 | 12.84 | 12.19 | 12.78 | 280,221 | +0.14(+1.07%) |
Jan 19, 2016 | 12.84 | 12.84 | 12.50 | 12.64 | 197,288 | -0.11(-0.85%) |
Jan 15, 2016 | 12.61 | 12.75 | 12.75 | 12.75 | 281,149 | -0.24(-1.88%) |
Jan 14, 2016 | 12.85 | 13.12 | 12.73 | 13.00 | 326,688 | +0.19(+1.48%) |
Jan 13, 2016 | 13.02 | 13.22 | 12.78 | 12.81 | 251,557 | -0.22(-1.67%) |
Jan 12, 2016 | 13.32 | 13.34 | 12.85 | 13.02 | 242,457 | +0.02(+0.14%) |
Jan 11, 2016 | 12.99 | 13.05 | 12.78 | 13.01 | 165,432 | +0.14(+1.13%) |
Jan 08, 2016 | 13.12 | 13.15 | 12.83 | 12.86 | 235,944 | -0.23(-1.73%) |
Jan 07, 2016 | 13.40 | 13.57 | 13.08 | 13.09 | 219,560 | -0.56(-4.11%) |
Jan 06, 2016 | 13.58 | 13.72 | 13.53 | 13.65 | 246,467 | -0.20(-1.44%) |
Jan 05, 2016 | 13.88 | 13.92 | 13.68 | 13.85 | 103,102 | +0.05(+0.39%) |
Jan 04, 2016 | 14.12 | 14.15 | 13.70 | 13.79 | 275,827 | -0.54(-3.79%) |
Dec 31, 2015 | 14.47 | 14.34 | 14.34 | 14.34 | 390,933 | -0.19(-1.31%) |
Dec 30, 2015 | 14.66 | 14.76 | 14.49 | 14.53 | 169,924 | -0.18(-1.23%) |
Dec 29, 2015 | 14.69 | 14.76 | 14.40 | 14.71 | 153,115 | +0.14(+0.93%) |
Dec 28, 2015 | 14.98 | 14.98 | 14.48 | 14.57 | 143,432 | -0.43(-2.89%) |
Dec 24, 2015 | 14.91 | 15.01 | 15.01 | 15.01 | 150,138 | +0.24(+1.65%) |
Dec 23, 2015 | 14.35 | 14.79 | 14.28 | 14.76 | 151,562 | +0.48(+3.36%) |
Dec 22, 2015 | 14.12 | 14.44 | 13.95 | 14.28 | 171,221 | +0.21(+1.48%) |
Dec 21, 2015 | 14.25 | 14.34 | 13.93 | 14.07 | 213,796 | -0.08(-0.58%) |
Dec 18, 2015 | 14.23 | 14.35 | 14.05 | 14.16 | 656,771 | -0.08(-0.57%) |
Dec 17, 2015 | 14.42 | 14.45 | 14.10 | 14.24 | 236,140 | -0.14(-0.94%) |
Dec 16, 2015 | 14.33 | 14.38 | 14.08 | 14.37 | 208,785 | +0.11(+0.76%) |
Dec 15, 2015 | 14.44 | 14.50 | 14.15 | 14.26 | 163,012 | -0.06(-0.44%) |
Dec 14, 2015 | 14.21 | 14.34 | 13.93 | 14.33 | 270,757 | +0.09(+0.64%) |
Dec 11, 2015 | 14.13 | 14.52 | 13.73 | 14.24 | 237,767 | -0.32(-2.18%) |
Dec 10, 2015 | 14.46 | 14.65 | 14.35 | 14.55 | 233,494 | +0.14(+1.00%) |
Dec 09, 2015 | 14.73 | 14.85 | 14.32 | 14.41 | 186,084 | -0.33(-2.27%) |
Dec 08, 2015 | 14.76 | 14.94 | 14.66 | 14.74 | 153,218 | -0.20(-1.33%) |
Dec 07, 2015 | 15.03 | 15.06 | 14.83 | 14.94 | 185,679 | -0.15(-1.02%) |
Dec 04, 2015 | 14.89 | 15.17 | 14.83 | 15.10 | 153,596 | +0.22(+1.46%) |
Dec 03, 2015 | 15.28 | 15.28 | 14.77 | 14.88 | 151,133 | -0.32(-2.08%) |
Dec 02, 2015 | 15.31 | 15.44 | 15.18 | 15.20 | 160,666 | -0.15(-1.00%) |