Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.67 | 14.00 | 13.65 | 13.79 | 968,775 | +0.14(+1.05%) |
Feb 26, 2016 | 13.79 | 13.90 | 13.54 | 13.65 | 702,462 | -0.06(-0.45%) |
Feb 25, 2016 | 13.57 | 13.79 | 13.51 | 13.71 | 710,422 | +0.12(+0.87%) |
Feb 24, 2016 | 13.26 | 13.61 | 13.02 | 13.59 | 1,255,590 | +0.23(+1.73%) |
Feb 23, 2016 | 13.29 | 13.40 | 13.06 | 13.36 | 516,848 | +0.11(+0.85%) |
Feb 22, 2016 | 13.02 | 13.28 | 13.02 | 13.25 | 700,569 | +0.36(+2.76%) |
Feb 19, 2016 | 12.99 | 13.14 | 12.87 | 12.89 | 507,833 | -0.12(-0.96%) |
Feb 18, 2016 | 13.15 | 13.15 | 12.82 | 13.02 | 803,309 | -0.11(-0.85%) |
Feb 17, 2016 | 13.13 | 13.35 | 13.01 | 13.13 | 652,770 | +0.11(+0.81%) |
Feb 16, 2016 | 12.86 | 13.05 | 12.71 | 13.02 | 760,502 | +0.30(+2.35%) |
Feb 12, 2016 | 12.36 | 12.72 | 12.72 | 12.72 | 776,901 | +0.53(+4.35%) |
Feb 11, 2016 | 12.36 | 12.47 | 12.03 | 12.19 | 1,214,068 | -0.34(-2.69%) |
Feb 10, 2016 | 12.48 | 12.77 | 12.30 | 12.53 | 1,064,666 | +0.20(+1.62%) |
Feb 09, 2016 | 12.45 | 12.56 | 12.18 | 12.33 | 1,876,142 | -0.29(-2.32%) |
Feb 08, 2016 | 12.96 | 13.12 | 12.51 | 12.62 | 1,613,640 | -0.52(-3.99%) |
Feb 05, 2016 | 13.24 | 13.40 | 13.01 | 13.15 | 1,868,506 | -0.16(-1.20%) |
Feb 04, 2016 | 12.75 | 13.49 | 12.75 | 13.31 | 2,263,426 | +0.53(+4.15%) |
Feb 03, 2016 | 13.06 | 13.47 | 12.46 | 12.78 | 3,518,891 | +0.02(+0.14%) |
Feb 02, 2016 | 13.20 | 13.24 | 12.71 | 12.76 | 1,725,336 | -0.61(-4.56%) |
Feb 01, 2016 | 13.30 | 13.57 | 13.19 | 13.37 | 2,176,480 | -0.04(-0.32%) |
Jan 29, 2016 | 13.01 | 13.42 | 12.97 | 13.41 | 1,920,798 | +0.47(+3.67%) |
Jan 28, 2016 | 13.15 | 13.33 | 12.90 | 12.94 | 1,271,430 | -0.04(-0.28%) |
Jan 27, 2016 | 13.16 | 13.24 | 12.92 | 12.98 | 1,066,242 | -0.19(-1.45%) |
Jan 26, 2016 | 12.83 | 13.25 | 12.57 | 13.17 | 1,050,122 | +0.45(+3.54%) |
Jan 25, 2016 | 13.17 | 13.17 | 12.66 | 12.72 | 916,155 | -0.47(-3.55%) |
Jan 22, 2016 | 12.92 | 13.34 | 12.89 | 13.19 | 2,372,970 | +0.45(+3.53%) |
Jan 21, 2016 | 12.67 | 13.04 | 12.61 | 12.74 | 2,295,998 | +0.09(+0.68%) |
Jan 20, 2016 | 12.62 | 12.82 | 12.09 | 12.65 | 3,225,960 | -0.43(-3.30%) |
Jan 19, 2016 | 13.52 | 13.56 | 12.93 | 13.08 | 1,430,147 | -0.30(-2.21%) |
Jan 15, 2016 | 13.08 | 13.38 | 13.38 | 13.38 | 1,103,578 | -0.11(-0.82%) |
Jan 14, 2016 | 13.76 | 13.77 | 13.28 | 13.49 | 1,464,719 | -0.22(-1.62%) |
Jan 13, 2016 | 14.07 | 14.40 | 13.62 | 13.71 | 1,631,922 | -0.36(-2.54%) |
Jan 12, 2016 | 14.12 | 14.27 | 13.70 | 14.07 | 809,236 | +0.06(+0.40%) |
Jan 11, 2016 | 13.91 | 14.09 | 13.85 | 14.01 | 1,039,054 | +0.18(+1.34%) |
Jan 08, 2016 | 14.52 | 14.53 | 13.78 | 13.83 | 1,391,028 | -0.59(-4.06%) |
Jan 07, 2016 | 14.56 | 14.89 | 14.31 | 14.41 | 2,247,972 | -0.54(-3.63%) |
Jan 06, 2016 | 15.14 | 15.29 | 14.83 | 14.96 | 1,028,388 | -0.37(-2.41%) |
Jan 05, 2016 | 15.24 | 15.41 | 15.10 | 15.32 | 1,357,280 | +0.09(+0.57%) |
Jan 04, 2016 | 15.57 | 15.57 | 15.06 | 15.24 | 1,501,989 | -0.50(-3.17%) |
Dec 31, 2015 | 15.82 | 15.74 | 15.74 | 15.74 | 600,536 | -0.12(-0.74%) |
Dec 30, 2015 | 15.98 | 16.08 | 15.84 | 15.86 | 515,776 | -0.12(-0.77%) |
Dec 29, 2015 | 16.02 | 16.07 | 15.73 | 15.98 | 740,014 | +0.08(+0.50%) |
Dec 28, 2015 | 15.94 | 15.98 | 15.67 | 15.90 | 563,856 | -0.09(-0.58%) |
Dec 24, 2015 | 15.89 | 15.99 | 15.99 | 15.99 | 423,392 | +0.10(+0.62%) |
Dec 23, 2015 | 15.87 | 15.94 | 15.71 | 15.89 | 811,308 | +0.06(+0.39%) |
Dec 22, 2015 | 15.61 | 15.86 | 15.40 | 15.83 | 1,264,872 | +0.24(+1.54%) |
Dec 21, 2015 | 15.49 | 15.74 | 15.40 | 15.59 | 1,237,922 | +0.20(+1.28%) |
Dec 18, 2015 | 15.28 | 15.41 | 15.01 | 15.39 | 6,883,868 | +0.06(+0.36%) |
Dec 17, 2015 | 15.89 | 15.90 | 15.24 | 15.34 | 1,331,240 | -0.50(-3.15%) |
Dec 16, 2015 | 15.56 | 15.90 | 15.52 | 15.84 | 1,589,421 | +0.31(+2.03%) |
Dec 15, 2015 | 15.26 | 15.56 | 15.14 | 15.52 | 1,748,414 | +0.36(+2.36%) |
Dec 14, 2015 | 15.35 | 15.39 | 15.01 | 15.16 | 1,509,546 | -0.20(-1.32%) |
Dec 11, 2015 | 15.35 | 15.42 | 15.23 | 15.37 | 1,291,276 | -0.14(-0.91%) |
Dec 10, 2015 | 15.31 | 15.62 | 15.24 | 15.51 | 1,330,637 | +0.20(+1.33%) |
Dec 09, 2015 | 15.57 | 15.69 | 15.10 | 15.31 | 1,510,913 | -0.37(-2.36%) |
Dec 08, 2015 | 15.71 | 15.86 | 15.53 | 15.68 | 1,720,209 | -0.32(-2.00%) |
Dec 07, 2015 | 16.11 | 16.13 | 15.83 | 16.00 | 904,194 | -0.18(-1.10%) |
Dec 04, 2015 | 15.99 | 16.26 | 15.80 | 16.18 | 810,333 | +0.27(+1.71%) |
Dec 03, 2015 | 16.19 | 16.24 | 15.78 | 15.90 | 1,276,420 | -0.22(-1.38%) |
Dec 02, 2015 | 16.56 | 16.63 | 15.96 | 16.13 | 1,043,032 | -0.44(-2.68%) |