Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.83 | 14.24 | 13.70 | 13.93 | 100,093 | +0.00(+0.00%) |
Feb 26, 2016 | 13.93 | 14.09 | 13.80 | 13.93 | 43,110 | +0.01(+0.07%) |
Feb 25, 2016 | 14.42 | 14.42 | 13.81 | 13.92 | 97,489 | -0.45(-3.13%) |
Feb 24, 2016 | 13.80 | 14.45 | 13.74 | 14.37 | 145,511 | +0.53(+3.83%) |
Feb 23, 2016 | 13.74 | 13.98 | 13.71 | 13.84 | 66,556 | +0.03(+0.22%) |
Feb 22, 2016 | 14.21 | 14.25 | 13.75 | 13.81 | 117,573 | -0.34(-2.40%) |
Feb 19, 2016 | 14.92 | 14.92 | 14.10 | 14.15 | 67,638 | -0.81(-5.41%) |
Feb 18, 2016 | 14.79 | 15.00 | 14.71 | 14.96 | 172,970 | +0.26(+1.77%) |
Feb 17, 2016 | 14.38 | 14.81 | 14.26 | 14.70 | 178,333 | +0.43(+3.01%) |
Feb 16, 2016 | 14.41 | 14.50 | 13.90 | 14.27 | 152,885 | +0.04(+0.28%) |
Feb 12, 2016 | 14.07 | 14.23 | 14.23 | 14.23 | 83,000 | +0.30(+2.15%) |
Feb 11, 2016 | 13.75 | 14.03 | 13.71 | 13.93 | 81,791 | -0.01(-0.07%) |
Feb 10, 2016 | 14.20 | 14.49 | 13.92 | 13.94 | 76,927 | -0.21(-1.48%) |
Feb 09, 2016 | 14.14 | 14.26 | 13.90 | 14.15 | 66,869 | -0.15(-1.05%) |
Feb 08, 2016 | 14.66 | 14.72 | 13.73 | 14.30 | 171,205 | -0.52(-3.51%) |
Feb 05, 2016 | 14.75 | 14.98 | 14.40 | 14.82 | 211,219 | -0.02(-0.13%) |
Feb 04, 2016 | 15.76 | 15.77 | 14.70 | 14.84 | 320,867 | -0.84(-5.36%) |
Feb 03, 2016 | 14.31 | 16.02 | 13.61 | 15.68 | 446,526 | +2.48(+18.79%) |
Feb 02, 2016 | 13.12 | 13.28 | 12.90 | 13.20 | 96,594 | -0.03(-0.23%) |
Feb 01, 2016 | 13.36 | 13.53 | 13.03 | 13.23 | 110,871 | -0.26(-1.93%) |
Jan 29, 2016 | 12.62 | 13.53 | 12.36 | 13.49 | 245,461 | +0.92(+7.32%) |
Jan 28, 2016 | 12.43 | 12.71 | 12.43 | 12.57 | 121,259 | +0.28(+2.28%) |
Jan 27, 2016 | 12.71 | 12.71 | 12.23 | 12.29 | 64,667 | -0.41(-3.23%) |
Jan 26, 2016 | 12.33 | 13.13 | 12.32 | 12.70 | 119,283 | +0.38(+3.08%) |
Jan 25, 2016 | 12.50 | 12.54 | 12.11 | 12.32 | 51,508 | -0.17(-1.36%) |
Jan 22, 2016 | 12.60 | 12.80 | 12.28 | 12.49 | 55,936 | +0.09(+0.73%) |
Jan 21, 2016 | 12.17 | 12.64 | 12.11 | 12.40 | 84,450 | +0.35(+2.90%) |
Jan 20, 2016 | 12.17 | 12.23 | 11.67 | 12.05 | 94,580 | -0.28(-2.27%) |
Jan 19, 2016 | 12.57 | 12.64 | 12.01 | 12.33 | 80,306 | -0.01(-0.08%) |
Jan 15, 2016 | 12.33 | 12.34 | 12.34 | 12.34 | 90,400 | -0.41(-3.22%) |
Jan 14, 2016 | 13.09 | 13.09 | 12.68 | 12.75 | 66,183 | -0.30(-2.30%) |
Jan 13, 2016 | 13.64 | 13.69 | 12.94 | 13.05 | 129,103 | -0.55(-4.04%) |
Jan 12, 2016 | 13.34 | 13.63 | 13.21 | 13.60 | 48,653 | +0.35(+2.64%) |
Jan 11, 2016 | 13.22 | 13.37 | 12.86 | 13.25 | 83,163 | +0.16(+1.22%) |
Jan 08, 2016 | 13.21 | 13.26 | 12.79 | 13.09 | 266,258 | -0.01(-0.08%) |
Jan 07, 2016 | 13.48 | 13.58 | 13.07 | 13.10 | 97,155 | -0.68(-4.93%) |
Jan 06, 2016 | 13.65 | 13.85 | 13.41 | 13.78 | 97,546 | -0.01(-0.07%) |
Jan 05, 2016 | 13.41 | 13.82 | 13.36 | 13.79 | 104,727 | +0.47(+3.53%) |
Jan 04, 2016 | 13.25 | 13.63 | 13.04 | 13.32 | 206,398 | -0.20(-1.48%) |
Dec 31, 2015 | 13.76 | 13.52 | 13.52 | 13.52 | 109,800 | -0.33(-2.38%) |
Dec 30, 2015 | 13.82 | 13.92 | 13.53 | 13.85 | 91,043 | +0.05(+0.36%) |
Dec 29, 2015 | 13.26 | 13.82 | 12.75 | 13.80 | 104,334 | +0.53(+3.99%) |
Dec 28, 2015 | 13.26 | 13.58 | 12.89 | 13.27 | 67,139 | -0.08(-0.60%) |
Dec 24, 2015 | 14.10 | 13.35 | 13.35 | 13.35 | 100,400 | -0.75(-5.32%) |
Dec 23, 2015 | 13.80 | 14.24 | 13.76 | 14.10 | 103,175 | +0.35(+2.55%) |
Dec 22, 2015 | 13.52 | 14.13 | 13.31 | 13.75 | 121,324 | +0.28(+2.08%) |
Dec 21, 2015 | 13.92 | 13.92 | 13.36 | 13.47 | 163,155 | -0.33(-2.39%) |
Dec 18, 2015 | 13.71 | 13.94 | 13.28 | 13.80 | 308,515 | +0.08(+0.58%) |
Dec 17, 2015 | 14.28 | 14.38 | 13.63 | 13.72 | 110,173 | -0.58(-4.06%) |
Dec 16, 2015 | 14.55 | 14.59 | 13.98 | 14.30 | 115,857 | -0.17(-1.17%) |
Dec 15, 2015 | 14.27 | 14.63 | 14.01 | 14.47 | 80,730 | +0.19(+1.33%) |
Dec 14, 2015 | 14.53 | 14.65 | 13.99 | 14.28 | 186,530 | -0.44(-2.99%) |
Dec 11, 2015 | 15.12 | 15.30 | 14.68 | 14.72 | 102,104 | -0.61(-3.98%) |
Dec 10, 2015 | 15.30 | 15.54 | 14.68 | 15.33 | 182,993 | +0.05(+0.33%) |
Dec 09, 2015 | 16.86 | 17.00 | 15.16 | 15.28 | 152,415 | -1.70(-10.01%) |
Dec 08, 2015 | 15.50 | 17.23 | 15.45 | 16.98 | 502,548 | +1.92(+12.75%) |
Dec 07, 2015 | 14.86 | 15.26 | 14.66 | 15.06 | 153,812 | +0.27(+1.83%) |
Dec 04, 2015 | 14.35 | 14.85 | 14.10 | 14.79 | 88,206 | +0.45(+3.14%) |
Dec 03, 2015 | 14.91 | 15.00 | 14.30 | 14.34 | 84,575 | -0.56(-3.76%) |
Dec 02, 2015 | 14.82 | 15.31 | 14.82 | 14.90 | 72,225 | +0.11(+0.74%) |