Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.43 | 13.70 | 13.37 | 13.57 | 120,860 | +0.05(+0.34%) |
Feb 26, 2016 | 14.24 | 14.51 | 13.28 | 13.53 | 146,832 | -0.40(-2.85%) |
Feb 25, 2016 | 12.79 | 14.76 | 12.74 | 13.92 | 303,132 | +1.65(+13.44%) |
Feb 24, 2016 | 11.75 | 12.30 | 11.67 | 12.27 | 91,625 | +0.53(+4.47%) |
Feb 23, 2016 | 11.42 | 11.95 | 11.38 | 11.75 | 71,354 | +0.23(+2.00%) |
Feb 22, 2016 | 12.07 | 12.07 | 11.49 | 11.52 | 138,854 | -0.28(-2.34%) |
Feb 19, 2016 | 11.52 | 12.09 | 11.33 | 11.79 | 104,637 | +0.27(+2.32%) |
Feb 18, 2016 | 12.02 | 12.16 | 11.43 | 11.53 | 97,410 | -0.48(-3.99%) |
Feb 17, 2016 | 12.12 | 12.26 | 11.89 | 12.01 | 108,655 | -0.12(-0.99%) |
Feb 16, 2016 | 11.87 | 12.27 | 11.57 | 12.12 | 94,851 | +0.39(+3.30%) |
Feb 12, 2016 | 11.88 | 11.74 | 11.74 | 11.74 | 104,520 | -0.01(-0.08%) |
Feb 11, 2016 | 11.82 | 12.06 | 11.51 | 11.75 | 100,874 | -0.34(-2.82%) |
Feb 10, 2016 | 12.03 | 12.58 | 11.63 | 12.09 | 110,565 | +0.00(+0.00%) |
Feb 09, 2016 | 12.47 | 12.61 | 11.08 | 12.09 | 143,379 | -0.52(-4.09%) |
Feb 08, 2016 | 11.86 | 12.81 | 11.22 | 12.60 | 291,259 | +0.53(+4.43%) |
Feb 05, 2016 | 12.66 | 13.03 | 12.01 | 12.07 | 146,901 | -0.60(-4.73%) |
Feb 04, 2016 | 12.52 | 12.97 | 12.44 | 12.67 | 77,119 | -0.02(-0.15%) |
Feb 03, 2016 | 13.39 | 13.45 | 12.27 | 12.69 | 208,740 | -0.69(-5.17%) |
Feb 02, 2016 | 13.32 | 13.44 | 13.22 | 13.38 | 61,526 | -0.05(-0.34%) |
Feb 01, 2016 | 13.36 | 13.56 | 13.25 | 13.42 | 88,631 | -0.03(-0.21%) |
Jan 29, 2016 | 13.07 | 13.51 | 13.02 | 13.45 | 106,640 | +0.47(+3.62%) |
Jan 28, 2016 | 13.52 | 13.52 | 12.94 | 12.98 | 148,350 | -0.46(-3.43%) |
Jan 27, 2016 | 13.68 | 14.14 | 13.34 | 13.44 | 119,264 | -0.24(-1.75%) |
Jan 26, 2016 | 13.54 | 13.78 | 13.27 | 13.68 | 68,487 | +0.15(+1.09%) |
Jan 25, 2016 | 13.32 | 13.61 | 13.18 | 13.53 | 129,208 | +0.13(+0.96%) |
Jan 22, 2016 | 13.40 | 13.59 | 13.29 | 13.41 | 124,464 | +0.16(+1.18%) |
Jan 21, 2016 | 14.13 | 14.13 | 13.24 | 13.25 | 137,874 | -0.82(-5.83%) |
Jan 20, 2016 | 13.75 | 14.29 | 12.99 | 14.07 | 296,558 | +0.07(+0.53%) |
Jan 19, 2016 | 14.00 | 14.16 | 13.77 | 14.00 | 115,288 | +0.06(+0.46%) |
Jan 15, 2016 | 14.04 | 13.93 | 13.93 | 13.93 | 155,207 | -0.46(-3.20%) |
Jan 14, 2016 | 14.68 | 14.69 | 14.21 | 14.39 | 144,687 | -0.25(-1.70%) |
Jan 13, 2016 | 14.38 | 14.68 | 14.18 | 14.64 | 250,769 | +0.25(+1.73%) |
Jan 12, 2016 | 14.64 | 14.66 | 14.07 | 14.39 | 137,310 | -0.13(-0.89%) |
Jan 11, 2016 | 13.95 | 14.64 | 13.83 | 14.52 | 260,020 | +0.62(+4.44%) |
Jan 08, 2016 | 14.17 | 14.35 | 13.88 | 13.90 | 184,306 | -0.26(-1.82%) |
Jan 07, 2016 | 14.74 | 15.02 | 13.90 | 14.16 | 244,204 | -0.99(-6.51%) |
Jan 06, 2016 | 14.66 | 15.34 | 14.66 | 15.15 | 160,100 | +0.20(+1.36%) |
Jan 05, 2016 | 14.57 | 15.29 | 14.55 | 14.94 | 255,557 | +0.37(+2.53%) |
Jan 04, 2016 | 15.85 | 15.85 | 14.41 | 14.58 | 293,400 | -1.32(-8.29%) |
Dec 31, 2015 | 16.12 | 15.89 | 15.89 | 15.89 | 116,894 | -0.23(-1.43%) |
Dec 30, 2015 | 16.57 | 16.99 | 16.08 | 16.12 | 256,651 | -0.25(-1.52%) |
Dec 29, 2015 | 15.43 | 16.48 | 15.43 | 16.37 | 248,414 | +0.99(+6.47%) |
Dec 28, 2015 | 15.43 | 15.47 | 15.23 | 15.38 | 80,273 | +0.02(+0.12%) |
Dec 24, 2015 | 15.39 | 15.36 | 15.36 | 15.36 | 45,042 | -0.07(-0.48%) |
Dec 23, 2015 | 15.76 | 15.76 | 15.24 | 15.43 | 147,324 | -0.13(-0.83%) |
Dec 22, 2015 | 15.65 | 15.65 | 15.04 | 15.56 | 107,195 | +0.05(+0.30%) |
Dec 21, 2015 | 15.40 | 15.65 | 15.26 | 15.52 | 224,245 | +0.27(+1.75%) |
Dec 18, 2015 | 14.74 | 15.52 | 14.66 | 15.25 | 352,511 | +0.52(+3.50%) |
Dec 17, 2015 | 15.10 | 15.49 | 14.73 | 14.73 | 121,427 | -0.47(-3.09%) |
Dec 16, 2015 | 15.23 | 15.53 | 15.11 | 15.20 | 150,004 | +0.11(+0.73%) |
Dec 15, 2015 | 14.64 | 15.52 | 14.57 | 15.09 | 275,914 | +0.57(+3.93%) |
Dec 14, 2015 | 14.41 | 14.66 | 14.24 | 14.52 | 119,350 | +0.11(+0.77%) |
Dec 11, 2015 | 14.23 | 14.46 | 13.84 | 14.41 | 171,147 | -0.07(-0.51%) |
Dec 10, 2015 | 14.42 | 14.79 | 14.30 | 14.48 | 125,424 | +0.03(+0.19%) |
Dec 09, 2015 | 14.56 | 14.77 | 14.29 | 14.46 | 117,756 | -0.18(-1.20%) |
Dec 08, 2015 | 14.58 | 14.88 | 14.30 | 14.63 | 203,059 | -0.02(-0.13%) |
Dec 07, 2015 | 14.82 | 15.30 | 14.45 | 14.65 | 218,641 | +0.11(+0.76%) |
Dec 04, 2015 | 13.72 | 14.78 | 13.63 | 14.54 | 312,909 | +1.08(+8.01%) |
Dec 03, 2015 | 13.62 | 14.04 | 13.06 | 13.46 | 206,347 | -0.16(-1.15%) |
Dec 02, 2015 | 14.18 | 14.26 | 13.37 | 13.62 | 254,601 | -0.78(-5.44%) |