Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.75 | 16.31 | 15.62 | 15.65 | 595,756 | -0.09(-0.60%) |
Feb 26, 2016 | 15.35 | 15.77 | 15.33 | 15.74 | 427,505 | +0.33(+2.17%) |
Feb 25, 2016 | 14.40 | 15.62 | 14.38 | 15.41 | 544,137 | +1.26(+8.92%) |
Feb 24, 2016 | 13.30 | 14.39 | 13.30 | 14.14 | 390,347 | +0.68(+5.01%) |
Feb 23, 2016 | 13.51 | 13.74 | 13.47 | 13.47 | 155,513 | -0.03(-0.19%) |
Feb 22, 2016 | 13.34 | 13.56 | 13.22 | 13.49 | 192,129 | +0.27(+2.00%) |
Feb 19, 2016 | 13.12 | 13.27 | 12.97 | 13.23 | 237,232 | +0.08(+0.58%) |
Feb 18, 2016 | 13.20 | 13.25 | 12.62 | 13.15 | 208,832 | -0.07(-0.52%) |
Feb 17, 2016 | 13.31 | 13.51 | 13.05 | 13.22 | 285,649 | +0.01(+0.10%) |
Feb 16, 2016 | 13.17 | 13.31 | 13.01 | 13.21 | 155,723 | +0.19(+1.45%) |
Feb 12, 2016 | 13.07 | 13.02 | 13.02 | 13.02 | 129,032 | +0.11(+0.88%) |
Feb 11, 2016 | 12.61 | 12.99 | 12.61 | 12.91 | 107,913 | +0.04(+0.34%) |
Feb 10, 2016 | 12.79 | 13.25 | 12.79 | 12.86 | 173,893 | +0.18(+1.44%) |
Feb 09, 2016 | 12.77 | 12.98 | 12.59 | 12.68 | 197,289 | -0.23(-1.81%) |
Feb 08, 2016 | 12.64 | 12.97 | 12.46 | 12.91 | 187,025 | +0.16(+1.29%) |
Feb 05, 2016 | 13.15 | 13.24 | 12.72 | 12.75 | 214,534 | -0.46(-3.49%) |
Feb 04, 2016 | 13.22 | 13.51 | 13.17 | 13.21 | 151,803 | -0.06(-0.48%) |
Feb 03, 2016 | 13.29 | 13.44 | 12.96 | 13.27 | 146,966 | +0.10(+0.77%) |
Feb 02, 2016 | 13.24 | 13.43 | 13.13 | 13.17 | 131,933 | -0.20(-1.46%) |
Feb 01, 2016 | 13.50 | 13.56 | 13.24 | 13.37 | 173,611 | -0.21(-1.58%) |
Jan 29, 2016 | 12.95 | 13.61 | 12.95 | 13.58 | 426,518 | +0.69(+5.33%) |
Jan 28, 2016 | 13.04 | 13.06 | 12.80 | 12.89 | 128,515 | +0.00(+0.00%) |
Jan 27, 2016 | 13.11 | 13.18 | 12.81 | 12.89 | 233,137 | -0.30(-2.29%) |
Jan 26, 2016 | 12.90 | 13.24 | 12.90 | 13.20 | 185,958 | +0.38(+2.95%) |
Jan 25, 2016 | 12.95 | 13.20 | 12.79 | 12.82 | 314,298 | -0.29(-2.21%) |
Jan 22, 2016 | 12.94 | 13.23 | 12.62 | 13.11 | 258,601 | +0.52(+4.16%) |
Jan 21, 2016 | 12.57 | 12.85 | 12.49 | 12.59 | 220,277 | +0.01(+0.10%) |
Jan 20, 2016 | 12.16 | 12.75 | 12.02 | 12.57 | 240,041 | +0.28(+2.26%) |
Jan 19, 2016 | 12.64 | 12.65 | 12.16 | 12.30 | 222,827 | -0.21(-1.71%) |
Jan 15, 2016 | 12.23 | 12.51 | 12.51 | 12.51 | 350,637 | -0.09(-0.75%) |
Jan 14, 2016 | 12.62 | 12.77 | 12.46 | 12.60 | 201,055 | +0.00(+0.00%) |
Jan 13, 2016 | 12.97 | 13.02 | 12.53 | 12.60 | 338,988 | -0.35(-2.73%) |
Jan 12, 2016 | 13.06 | 13.22 | 12.67 | 12.96 | 266,277 | -0.08(-0.58%) |
Jan 11, 2016 | 13.00 | 13.10 | 12.73 | 13.03 | 223,434 | +0.09(+0.68%) |
Jan 08, 2016 | 13.41 | 13.48 | 12.93 | 12.95 | 303,377 | -0.44(-3.25%) |
Jan 07, 2016 | 13.41 | 13.54 | 13.30 | 13.38 | 250,904 | -0.30(-2.21%) |
Jan 06, 2016 | 13.79 | 13.88 | 13.62 | 13.68 | 151,709 | -0.26(-1.86%) |
Jan 05, 2016 | 14.07 | 14.09 | 13.81 | 13.94 | 196,227 | -0.03(-0.23%) |
Jan 04, 2016 | 14.40 | 14.48 | 13.95 | 13.97 | 279,789 | -0.68(-4.61%) |
Dec 31, 2015 | 14.87 | 14.65 | 14.65 | 14.65 | 334,627 | -0.28(-1.90%) |
Dec 30, 2015 | 14.82 | 15.04 | 14.84 | 14.93 | 208,466 | +0.09(+0.64%) |
Dec 29, 2015 | 14.90 | 14.95 | 14.69 | 14.84 | 350,929 | +0.00(+0.00%) |
Dec 28, 2015 | 14.91 | 15.00 | 14.75 | 14.84 | 219,901 | -0.10(-0.68%) |
Dec 24, 2015 | 14.76 | 14.94 | 14.94 | 14.94 | 161,686 | +0.30(+2.02%) |
Dec 23, 2015 | 14.65 | 14.81 | 14.57 | 14.64 | 180,646 | +0.07(+0.48%) |
Dec 22, 2015 | 14.45 | 14.60 | 14.23 | 14.57 | 190,490 | +0.16(+1.09%) |
Dec 21, 2015 | 14.43 | 14.62 | 14.31 | 14.41 | 165,089 | +0.06(+0.39%) |
Dec 18, 2015 | 14.47 | 14.53 | 14.28 | 14.36 | 617,075 | -0.20(-1.39%) |
Dec 17, 2015 | 14.88 | 14.89 | 14.49 | 14.56 | 231,646 | -0.20(-1.33%) |
Dec 16, 2015 | 14.82 | 15.01 | 14.61 | 14.76 | 209,517 | +0.01(+0.04%) |
Dec 15, 2015 | 14.93 | 14.99 | 14.41 | 14.75 | 269,667 | -0.08(-0.55%) |
Dec 14, 2015 | 14.28 | 14.85 | 14.28 | 14.83 | 506,793 | +0.49(+3.39%) |
Dec 11, 2015 | 14.42 | 14.82 | 14.28 | 14.35 | 549,818 | -0.37(-2.53%) |
Dec 10, 2015 | 14.79 | 14.84 | 14.52 | 14.72 | 576,157 | -0.06(-0.38%) |
Dec 09, 2015 | 15.31 | 15.60 | 14.76 | 14.77 | 327,901 | -0.58(-3.78%) |
Dec 08, 2015 | 15.05 | 15.51 | 14.90 | 15.35 | 435,239 | +0.18(+1.16%) |
Dec 07, 2015 | 15.43 | 15.43 | 15.04 | 15.18 | 205,329 | -0.30(-1.92%) |
Dec 04, 2015 | 14.98 | 15.53 | 14.95 | 15.47 | 261,049 | +0.50(+3.33%) |
Dec 03, 2015 | 15.27 | 15.30 | 14.89 | 14.98 | 292,777 | -0.23(-1.49%) |
Dec 02, 2015 | 15.31 | 15.47 | 15.17 | 15.20 | 194,507 | -0.13(-0.86%) |