Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.52 | 13.66 | 13.31 | 13.36 | 286,153 | -0.09(-0.67%) |
Feb 26, 2016 | 13.43 | 13.67 | 13.24 | 13.45 | 227,044 | +0.24(+1.82%) |
Feb 25, 2016 | 13.06 | 13.29 | 12.44 | 13.21 | 252,770 | +0.31(+2.40%) |
Feb 24, 2016 | 12.30 | 12.94 | 12.06 | 12.90 | 222,098 | +0.37(+2.95%) |
Feb 23, 2016 | 12.88 | 13.11 | 12.43 | 12.53 | 336,490 | -0.51(-3.91%) |
Feb 22, 2016 | 12.70 | 13.27 | 12.62 | 13.04 | 358,847 | +0.60(+4.82%) |
Feb 19, 2016 | 12.45 | 12.48 | 12.08 | 12.44 | 160,736 | -0.17(-1.35%) |
Feb 18, 2016 | 12.88 | 13.01 | 12.37 | 12.61 | 159,315 | -0.12(-0.94%) |
Feb 17, 2016 | 12.69 | 13.33 | 12.62 | 12.73 | 194,115 | +0.20(+1.60%) |
Feb 16, 2016 | 12.11 | 12.57 | 11.68 | 12.53 | 275,621 | +0.66(+5.56%) |
Feb 12, 2016 | 11.63 | 11.87 | 11.87 | 11.87 | 211,500 | +0.49(+4.31%) |
Feb 11, 2016 | 11.45 | 11.69 | 11.11 | 11.38 | 220,796 | -0.38(-3.23%) |
Feb 10, 2016 | 11.57 | 12.14 | 11.48 | 11.76 | 229,427 | +0.22(+1.91%) |
Feb 09, 2016 | 11.66 | 11.99 | 11.40 | 11.54 | 291,314 | -0.39(-3.27%) |
Feb 08, 2016 | 12.67 | 12.80 | 11.42 | 11.93 | 321,715 | -0.99(-7.66%) |
Feb 05, 2016 | 12.96 | 13.37 | 12.90 | 12.92 | 196,924 | -0.12(-0.92%) |
Feb 04, 2016 | 12.81 | 13.44 | 12.74 | 13.04 | 192,436 | +0.26(+2.03%) |
Feb 03, 2016 | 13.05 | 13.43 | 12.31 | 12.78 | 263,080 | -0.17(-1.31%) |
Feb 02, 2016 | 13.16 | 13.29 | 12.89 | 12.95 | 330,021 | -0.47(-3.50%) |
Feb 01, 2016 | 13.10 | 13.56 | 12.73 | 13.42 | 409,563 | +0.21(+1.59%) |
Jan 29, 2016 | 12.80 | 13.52 | 12.80 | 13.21 | 697,565 | +0.63(+5.01%) |
Jan 28, 2016 | 11.80 | 13.00 | 11.80 | 12.58 | 418,861 | +1.03(+8.92%) |
Jan 27, 2016 | 11.85 | 12.09 | 11.53 | 11.55 | 480,925 | -0.32(-2.70%) |
Jan 26, 2016 | 11.09 | 11.99 | 10.90 | 11.87 | 609,348 | +0.89(+8.11%) |
Jan 25, 2016 | 11.00 | 12.00 | 10.82 | 10.98 | 1,216,583 | +0.30(+2.81%) |
Jan 22, 2016 | 12.70 | 13.12 | 10.16 | 10.68 | 2,266,193 | -2.14(-16.69%) |
Jan 21, 2016 | 12.67 | 13.24 | 12.58 | 12.82 | 284,111 | +0.14(+1.10%) |
Jan 20, 2016 | 11.94 | 12.75 | 11.72 | 12.68 | 399,152 | +0.41(+3.34%) |
Jan 19, 2016 | 13.80 | 14.03 | 12.09 | 12.27 | 936,610 | -1.43(-10.44%) |
Jan 15, 2016 | 13.26 | 13.70 | 13.70 | 13.70 | 312,400 | -0.21(-1.51%) |
Jan 14, 2016 | 13.94 | 14.24 | 13.56 | 13.91 | 351,553 | +0.11(+0.80%) |
Jan 13, 2016 | 14.35 | 14.68 | 13.42 | 13.80 | 363,487 | -0.55(-3.83%) |
Jan 12, 2016 | 14.95 | 15.01 | 14.14 | 14.35 | 288,983 | -0.29(-1.98%) |
Jan 11, 2016 | 14.97 | 15.16 | 14.07 | 14.64 | 312,246 | -0.35(-2.33%) |
Jan 08, 2016 | 15.15 | 15.28 | 14.74 | 14.99 | 393,061 | -0.03(-0.20%) |
Jan 07, 2016 | 15.63 | 15.80 | 14.80 | 15.02 | 338,532 | -1.15(-7.11%) |
Jan 06, 2016 | 15.92 | 16.56 | 15.89 | 16.17 | 282,232 | -0.06(-0.37%) |
Jan 05, 2016 | 16.38 | 16.38 | 15.56 | 16.23 | 404,129 | -0.15(-0.92%) |
Jan 04, 2016 | 16.53 | 16.64 | 15.81 | 16.38 | 302,414 | -0.36(-2.15%) |
Dec 31, 2015 | 17.11 | 16.74 | 16.74 | 16.74 | 239,900 | -0.45(-2.62%) |
Dec 30, 2015 | 17.60 | 17.79 | 17.17 | 17.19 | 168,257 | -0.64(-3.59%) |
Dec 29, 2015 | 17.68 | 17.85 | 17.47 | 17.83 | 168,343 | +0.29(+1.65%) |
Dec 28, 2015 | 17.02 | 17.55 | 17.00 | 17.54 | 316,213 | +0.40(+2.33%) |
Dec 24, 2015 | 17.14 | 17.14 | 17.14 | 17.14 | 65,500 | +0.04(+0.23%) |
Dec 23, 2015 | 16.50 | 17.14 | 16.42 | 17.10 | 153,914 | +0.77(+4.72%) |
Dec 22, 2015 | 15.75 | 16.36 | 15.44 | 16.33 | 161,386 | +0.69(+4.41%) |
Dec 21, 2015 | 16.51 | 16.51 | 15.57 | 15.64 | 226,764 | -0.72(-4.40%) |
Dec 18, 2015 | 16.66 | 16.72 | 15.98 | 16.36 | 335,023 | -0.31(-1.86%) |
Dec 17, 2015 | 17.06 | 17.09 | 16.65 | 16.67 | 243,731 | -0.39(-2.29%) |
Dec 16, 2015 | 16.79 | 17.14 | 16.63 | 17.06 | 251,003 | +0.43(+2.59%) |
Dec 15, 2015 | 15.90 | 16.68 | 15.90 | 16.63 | 358,508 | +0.93(+5.92%) |
Dec 14, 2015 | 15.76 | 15.78 | 15.20 | 15.70 | 215,142 | -0.01(-0.06%) |
Dec 11, 2015 | 15.94 | 16.30 | 15.54 | 15.71 | 248,089 | -0.76(-4.61%) |
Dec 10, 2015 | 16.49 | 16.71 | 16.34 | 16.47 | 151,423 | -0.10(-0.60%) |
Dec 09, 2015 | 16.69 | 17.27 | 16.37 | 16.57 | 247,330 | -0.28(-1.66%) |
Dec 08, 2015 | 17.30 | 17.31 | 16.78 | 16.85 | 286,983 | -0.73(-4.15%) |
Dec 07, 2015 | 18.95 | 18.95 | 17.50 | 17.58 | 235,862 | -1.53(-8.01%) |
Dec 04, 2015 | 18.75 | 19.12 | 18.46 | 19.11 | 266,061 | +0.20(+1.06%) |
Dec 03, 2015 | 19.45 | 19.57 | 18.77 | 18.91 | 341,460 | -0.37(-1.92%) |
Dec 02, 2015 | 19.20 | 19.48 | 18.99 | 19.28 | 335,182 | +0.00(+0.00%) |