Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.86 | 13.73 | 12.86 | 13.20 | 290,304 | +0.39(+3.04%) |
Feb 26, 2016 | 12.90 | 13.55 | 12.54 | 12.81 | 230,904 | +0.13(+1.03%) |
Feb 25, 2016 | 12.89 | 13.55 | 12.10 | 12.68 | 151,709 | -0.16(-1.25%) |
Feb 24, 2016 | 12.51 | 13.09 | 12.06 | 12.84 | 162,885 | +0.04(+0.31%) |
Feb 23, 2016 | 12.98 | 13.95 | 12.41 | 12.80 | 195,828 | -0.26(-1.99%) |
Feb 22, 2016 | 13.46 | 13.59 | 12.78 | 13.06 | 111,432 | -0.11(-0.84%) |
Feb 19, 2016 | 12.80 | 13.41 | 12.13 | 13.17 | 218,134 | +0.19(+1.46%) |
Feb 18, 2016 | 13.58 | 14.39 | 12.81 | 12.98 | 78,839 | -0.42(-3.13%) |
Feb 17, 2016 | 12.05 | 13.44 | 11.88 | 13.40 | 147,783 | +1.58(+13.37%) |
Feb 16, 2016 | 12.11 | 12.94 | 11.71 | 11.82 | 205,357 | -0.12(-1.01%) |
Feb 12, 2016 | 11.95 | 11.94 | 11.94 | 11.94 | 167,500 | +0.19(+1.62%) |
Feb 11, 2016 | 11.79 | 12.04 | 11.43 | 11.75 | 142,117 | -0.23(-1.92%) |
Feb 10, 2016 | 12.05 | 12.54 | 11.72 | 11.98 | 157,575 | -0.15(-1.24%) |
Feb 09, 2016 | 12.82 | 13.70 | 11.77 | 12.13 | 91,849 | -0.99(-7.55%) |
Feb 08, 2016 | 13.51 | 14.21 | 12.72 | 13.12 | 184,880 | -0.59(-4.30%) |
Feb 05, 2016 | 13.91 | 15.84 | 13.61 | 13.71 | 166,265 | -0.27(-1.93%) |
Feb 04, 2016 | 13.90 | 14.22 | 13.32 | 13.98 | 266,232 | +0.31(+2.27%) |
Feb 03, 2016 | 14.23 | 14.52 | 13.35 | 13.67 | 231,220 | -0.32(-2.29%) |
Feb 02, 2016 | 14.27 | 14.50 | 13.86 | 13.99 | 147,481 | -0.58(-3.98%) |
Feb 01, 2016 | 14.39 | 14.70 | 14.01 | 14.57 | 231,812 | -0.02(-0.14%) |
Jan 29, 2016 | 14.55 | 14.66 | 14.33 | 14.59 | 242,930 | +0.09(+0.62%) |
Jan 28, 2016 | 14.96 | 15.62 | 14.48 | 14.50 | 252,404 | +0.05(+0.35%) |
Jan 27, 2016 | 14.78 | 14.99 | 14.32 | 14.45 | 217,321 | -0.44(-2.96%) |
Jan 26, 2016 | 14.31 | 15.33 | 14.18 | 14.89 | 190,721 | +0.78(+5.53%) |
Jan 25, 2016 | 14.81 | 15.29 | 14.07 | 14.11 | 108,684 | -0.89(-5.93%) |
Jan 22, 2016 | 15.46 | 16.33 | 14.87 | 15.00 | 97,280 | +0.12(+0.81%) |
Jan 21, 2016 | 13.19 | 15.16 | 13.02 | 14.88 | 201,523 | +1.55(+11.63%) |
Jan 20, 2016 | 13.88 | 13.98 | 13.11 | 13.33 | 381,226 | -0.79(-5.59%) |
Jan 19, 2016 | 15.02 | 15.02 | 13.65 | 14.12 | 254,626 | -0.63(-4.27%) |
Jan 15, 2016 | 14.80 | 14.75 | 14.75 | 14.75 | 178,000 | -0.72(-4.65%) |
Jan 14, 2016 | 15.25 | 15.55 | 14.61 | 15.47 | 310,872 | +0.48(+3.20%) |
Jan 13, 2016 | 15.41 | 15.48 | 14.73 | 14.99 | 235,211 | -0.31(-2.03%) |
Jan 12, 2016 | 15.56 | 15.91 | 14.95 | 15.30 | 156,925 | -0.02(-0.13%) |
Jan 11, 2016 | 16.17 | 16.17 | 14.75 | 15.32 | 221,997 | -0.72(-4.49%) |
Jan 08, 2016 | 17.60 | 19.18 | 16.00 | 16.04 | 174,445 | -1.77(-9.94%) |
Jan 07, 2016 | 18.97 | 19.38 | 17.79 | 17.81 | 514,885 | -1.85(-9.41%) |
Jan 06, 2016 | 20.12 | 20.66 | 19.62 | 19.66 | 107,929 | -0.90(-4.38%) |
Jan 05, 2016 | 21.64 | 21.80 | 20.19 | 20.56 | 69,873 | -1.06(-4.90%) |
Jan 04, 2016 | 20.40 | 21.74 | 19.98 | 21.62 | 137,643 | +0.93(+4.49%) |
Dec 31, 2015 | 20.61 | 20.69 | 20.69 | 20.69 | 106,700 | -0.03(-0.14%) |
Dec 30, 2015 | 21.54 | 22.11 | 20.70 | 20.72 | 132,389 | -0.93(-4.30%) |
Dec 29, 2015 | 21.55 | 21.78 | 20.80 | 21.65 | 136,486 | +0.33(+1.55%) |
Dec 28, 2015 | 21.93 | 22.05 | 21.27 | 21.32 | 56,446 | -0.78(-3.53%) |
Dec 24, 2015 | 22.11 | 22.10 | 22.10 | 22.10 | 50,700 | -0.03(-0.14%) |
Dec 23, 2015 | 21.49 | 22.26 | 21.48 | 22.13 | 41,833 | +0.96(+4.53%) |
Dec 22, 2015 | 20.98 | 21.40 | 20.73 | 21.17 | 60,686 | +0.36(+1.73%) |
Dec 21, 2015 | 19.86 | 20.84 | 19.44 | 20.81 | 243,666 | +1.06(+5.37%) |
Dec 18, 2015 | 19.68 | 20.10 | 19.36 | 19.75 | 333,968 | +0.06(+0.30%) |
Dec 17, 2015 | 20.01 | 20.16 | 19.41 | 19.69 | 160,240 | -0.15(-0.76%) |
Dec 16, 2015 | 19.73 | 20.11 | 19.21 | 19.84 | 141,512 | +0.21(+1.07%) |
Dec 15, 2015 | 19.70 | 20.25 | 19.34 | 19.63 | 230,908 | +0.30(+1.55%) |
Dec 14, 2015 | 19.26 | 19.52 | 18.36 | 19.33 | 243,665 | -0.03(-0.15%) |
Dec 11, 2015 | 20.43 | 20.45 | 19.32 | 19.36 | 74,558 | -1.49(-7.15%) |
Dec 10, 2015 | 21.13 | 21.20 | 20.64 | 20.85 | 99,889 | -0.33(-1.56%) |
Dec 09, 2015 | 21.77 | 22.84 | 20.68 | 21.18 | 168,668 | -0.60(-2.75%) |
Dec 08, 2015 | 20.94 | 21.82 | 20.64 | 21.78 | 246,398 | +0.54(+2.54%) |
Dec 07, 2015 | 21.61 | 21.61 | 20.53 | 21.24 | 209,469 | -0.74(-3.37%) |
Dec 04, 2015 | 21.70 | 22.05 | 21.39 | 21.98 | 96,571 | +0.16(+0.73%) |
Dec 03, 2015 | 22.22 | 22.45 | 21.46 | 21.82 | 88,310 | -0.21(-0.95%) |
Dec 02, 2015 | 22.39 | 22.40 | 21.82 | 22.03 | 147,852 | -0.49(-2.18%) |