Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.61 | 12.98 | 12.57 | 12.64 | 1,544,949 | +0.07(+0.58%) |
Feb 26, 2016 | 13.08 | 13.19 | 12.53 | 12.57 | 1,376,912 | -0.65(-4.95%) |
Feb 25, 2016 | 13.16 | 13.23 | 13.03 | 13.22 | 1,383,858 | +0.08(+0.60%) |
Feb 24, 2016 | 12.88 | 13.21 | 12.78 | 13.14 | 823,672 | +0.19(+1.43%) |
Feb 23, 2016 | 12.96 | 13.17 | 12.90 | 12.96 | 747,108 | -0.01(-0.10%) |
Feb 22, 2016 | 13.10 | 13.17 | 12.92 | 12.97 | 699,779 | -0.03(-0.25%) |
Feb 19, 2016 | 13.15 | 13.58 | 12.96 | 13.00 | 941,069 | -0.14(-1.06%) |
Feb 18, 2016 | 13.15 | 13.17 | 12.90 | 13.14 | 1,335,097 | +0.07(+0.51%) |
Feb 17, 2016 | 12.80 | 13.12 | 12.64 | 13.08 | 1,204,672 | +0.30(+2.38%) |
Feb 16, 2016 | 12.80 | 12.89 | 12.65 | 12.77 | 753,796 | +0.00(+0.00%) |
Feb 12, 2016 | 12.58 | 12.77 | 12.77 | 12.77 | 864,093 | +0.26(+2.06%) |
Feb 11, 2016 | 12.76 | 12.83 | 12.27 | 12.51 | 818,904 | -0.32(-2.52%) |
Feb 10, 2016 | 12.82 | 12.87 | 12.71 | 12.84 | 1,048,724 | +0.07(+0.57%) |
Feb 09, 2016 | 12.40 | 12.97 | 12.22 | 12.76 | 1,651,567 | +0.24(+1.95%) |
Feb 08, 2016 | 12.53 | 12.56 | 12.02 | 12.52 | 922,661 | -0.02(-0.16%) |
Feb 05, 2016 | 12.45 | 12.57 | 12.37 | 12.54 | 824,620 | +0.07(+0.53%) |
Feb 04, 2016 | 12.24 | 12.51 | 12.20 | 12.47 | 612,530 | +0.24(+1.95%) |
Feb 03, 2016 | 12.23 | 12.29 | 11.98 | 12.24 | 665,965 | +0.11(+0.87%) |
Feb 02, 2016 | 12.14 | 12.26 | 11.92 | 12.13 | 1,017,186 | -0.05(-0.38%) |
Feb 01, 2016 | 12.08 | 12.27 | 11.90 | 12.18 | 1,027,690 | +0.08(+0.66%) |
Jan 29, 2016 | 11.68 | 12.12 | 11.68 | 12.10 | 1,140,439 | +0.43(+3.68%) |
Jan 28, 2016 | 11.67 | 11.79 | 11.55 | 11.67 | 491,155 | +0.10(+0.85%) |
Jan 27, 2016 | 11.55 | 11.69 | 11.43 | 11.57 | 805,838 | -0.07(-0.57%) |
Jan 26, 2016 | 11.48 | 11.73 | 11.34 | 11.63 | 951,368 | +0.18(+1.61%) |
Jan 25, 2016 | 11.57 | 11.80 | 11.39 | 11.45 | 742,077 | -0.11(-0.97%) |
Jan 22, 2016 | 11.90 | 11.95 | 11.43 | 11.56 | 980,805 | -0.16(-1.35%) |
Jan 21, 2016 | 11.65 | 11.91 | 11.38 | 11.72 | 1,367,540 | +0.14(+1.25%) |
Jan 20, 2016 | 11.14 | 11.68 | 10.75 | 11.57 | 1,837,270 | +0.22(+1.97%) |
Jan 19, 2016 | 11.91 | 11.95 | 11.25 | 11.35 | 2,223,321 | -0.67(-5.58%) |
Jan 15, 2016 | 12.09 | 12.02 | 12.02 | 12.02 | 950,949 | -0.27(-2.19%) |
Jan 14, 2016 | 12.59 | 12.64 | 12.16 | 12.29 | 1,238,251 | -0.26(-2.04%) |
Jan 13, 2016 | 12.76 | 12.76 | 12.44 | 12.55 | 1,381,660 | -0.17(-1.34%) |
Jan 12, 2016 | 12.82 | 12.99 | 12.58 | 12.72 | 1,403,591 | +0.01(+0.10%) |
Jan 11, 2016 | 12.61 | 12.75 | 12.57 | 12.71 | 740,431 | +0.10(+0.78%) |
Jan 08, 2016 | 12.88 | 12.99 | 12.55 | 12.61 | 1,662,581 | -0.30(-2.29%) |
Jan 07, 2016 | 12.86 | 13.10 | 12.84 | 12.90 | 1,217,175 | -0.30(-2.29%) |
Jan 06, 2016 | 12.96 | 13.21 | 12.90 | 13.21 | 1,116,208 | +0.12(+0.96%) |
Jan 05, 2016 | 12.92 | 13.15 | 12.88 | 13.08 | 1,123,702 | +0.09(+0.66%) |
Jan 04, 2016 | 12.96 | 13.07 | 12.77 | 13.00 | 1,215,800 | -0.14(-1.05%) |
Dec 31, 2015 | 13.50 | 13.13 | 13.13 | 13.13 | 1,170,820 | -0.36(-2.68%) |
Dec 30, 2015 | 13.47 | 13.57 | 13.42 | 13.50 | 800,302 | +0.01(+0.05%) |
Dec 29, 2015 | 13.38 | 13.50 | 13.32 | 13.49 | 896,635 | +0.15(+1.13%) |
Dec 28, 2015 | 13.06 | 13.34 | 13.00 | 13.34 | 962,516 | +0.29(+2.21%) |
Dec 24, 2015 | 13.23 | 13.05 | 13.05 | 13.05 | 953,293 | -0.16(-1.24%) |
Dec 23, 2015 | 13.12 | 13.23 | 12.97 | 13.21 | 866,082 | +0.20(+1.56%) |
Dec 22, 2015 | 13.23 | 13.25 | 12.98 | 13.01 | 1,622,310 | -0.10(-0.80%) |
Dec 21, 2015 | 13.52 | 13.53 | 13.08 | 13.12 | 1,970,446 | -0.36(-2.67%) |
Dec 18, 2015 | 13.49 | 13.72 | 13.38 | 13.48 | 13,816,360 | -0.06(-0.44%) |
Dec 17, 2015 | 13.42 | 13.58 | 13.37 | 13.53 | 2,334,907 | +0.11(+0.83%) |
Dec 16, 2015 | 13.40 | 13.56 | 13.28 | 13.42 | 5,585,902 | +0.01(+0.05%) |
Dec 15, 2015 | 13.19 | 13.42 | 13.13 | 13.42 | 4,834,309 | +0.24(+1.84%) |
Dec 14, 2015 | 12.64 | 13.29 | 12.57 | 13.17 | 5,657,795 | +0.62(+4.90%) |
Dec 11, 2015 | 12.62 | 12.71 | 12.45 | 12.56 | 1,792,108 | -0.10(-0.83%) |
Dec 10, 2015 | 12.57 | 12.76 | 12.54 | 12.66 | 1,633,015 | +0.10(+0.78%) |
Dec 09, 2015 | 12.64 | 12.69 | 12.53 | 12.57 | 2,010,277 | -0.12(-0.98%) |
Dec 08, 2015 | 12.76 | 12.79 | 12.62 | 12.69 | 1,929,800 | -0.07(-0.56%) |
Dec 07, 2015 | 13.19 | 13.19 | 12.73 | 12.76 | 2,868,234 | -0.48(-3.61%) |
Dec 04, 2015 | 12.51 | 13.26 | 12.48 | 13.24 | 6,260,000 | +0.78(+6.25%) |
Dec 03, 2015 | 12.68 | 12.70 | 12.37 | 12.46 | 2,566,905 | -0.20(-1.60%) |
Dec 02, 2015 | 12.87 | 12.87 | 12.51 | 12.66 | 2,523,885 | -0.15(-1.17%) |