Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.69 | 14.19 | 12.69 | 13.80 | 15,259 | +1.17(+9.28%) |
Feb 26, 2016 | 12.10 | 12.69 | 12.04 | 12.62 | 8,396 | +0.39(+3.19%) |
Feb 25, 2016 | 12.75 | 13.16 | 12.10 | 12.23 | 11,252 | -0.72(-5.53%) |
Feb 24, 2016 | 12.88 | 13.05 | 12.49 | 12.95 | 7,513 | -0.07(-0.50%) |
Feb 23, 2016 | 13.60 | 13.67 | 12.56 | 13.02 | 16,539 | -0.72(-5.21%) |
Feb 22, 2016 | 14.06 | 14.25 | 13.60 | 13.73 | 11,326 | -0.13(-0.94%) |
Feb 19, 2016 | 13.28 | 13.86 | 12.62 | 13.86 | 6,003 | +0.52(+3.90%) |
Feb 18, 2016 | 12.49 | 13.34 | 12.23 | 13.34 | 8,731 | +0.59(+4.59%) |
Feb 17, 2016 | 12.30 | 12.88 | 11.96 | 12.75 | 12,906 | +0.85(+7.10%) |
Feb 16, 2016 | 10.80 | 12.04 | 10.61 | 11.91 | 4,837 | +1.30(+12.27%) |
Feb 12, 2016 | 9.956 | 10.61 | 10.61 | 10.61 | 7,299 | +0.65(+6.54%) |
Feb 11, 2016 | 10.02 | 10.41 | 9.501 | 9.956 | 28,045 | -0.07(-0.65%) |
Feb 10, 2016 | 10.48 | 10.54 | 9.826 | 10.02 | 34,079 | -0.46(-4.35%) |
Feb 09, 2016 | 11.26 | 11.27 | 10.28 | 10.48 | 21,969 | -0.91(-8.00%) |
Feb 08, 2016 | 12.23 | 12.23 | 11.19 | 11.39 | 10,101 | -0.79(-6.47%) |
Feb 05, 2016 | 13.34 | 13.34 | 12.17 | 12.18 | 27,191 | -1.23(-9.17%) |
Feb 04, 2016 | 12.10 | 13.41 | 12.10 | 13.41 | 26,783 | +1.37(+11.35%) |
Feb 03, 2016 | 10.15 | 12.10 | 10.09 | 12.04 | 23,729 | +1.89(+18.59%) |
Feb 02, 2016 | 10.74 | 10.92 | 10.09 | 10.15 | 20,032 | -0.59(-5.45%) |
Feb 01, 2016 | 11.45 | 11.45 | 10.02 | 10.74 | 29,951 | -0.65(-5.71%) |
Jan 29, 2016 | 10.93 | 11.45 | 10.80 | 11.39 | 17,641 | +0.52(+4.79%) |
Jan 28, 2016 | 11.39 | 11.65 | 10.80 | 10.87 | 10,179 | -0.33(-2.91%) |
Jan 27, 2016 | 11.52 | 11.65 | 10.93 | 11.19 | 12,315 | -0.13(-1.15%) |
Jan 26, 2016 | 11.52 | 11.69 | 11.00 | 11.32 | 22,287 | +0.07(+0.58%) |
Jan 25, 2016 | 11.26 | 11.71 | 10.87 | 11.26 | 13,285 | +0.06(+0.58%) |
Jan 22, 2016 | 11.13 | 11.52 | 11.00 | 11.19 | 6,871 | +0.20(+1.78%) |
Jan 21, 2016 | 11.00 | 11.52 | 10.87 | 11.00 | 5,716 | +0.13(+1.20%) |
Jan 20, 2016 | 11.23 | 11.23 | 10.67 | 10.87 | 22,670 | -0.26(-2.34%) |
Jan 19, 2016 | 11.65 | 12.04 | 10.87 | 11.13 | 16,974 | -0.52(-4.47%) |
Jan 15, 2016 | 11.97 | 11.65 | 11.65 | 11.65 | 29,719 | -0.77(-6.18%) |
Jan 14, 2016 | 14.38 | 14.38 | 11.29 | 12.42 | 92,857 | -2.10(-14.44%) |
Jan 13, 2016 | 14.97 | 15.10 | 14.32 | 14.51 | 29,194 | -0.52(-3.46%) |
Jan 12, 2016 | 15.16 | 15.23 | 15.03 | 15.03 | 8,236 | -0.07(-0.43%) |
Jan 11, 2016 | 16.33 | 16.33 | 14.97 | 15.10 | 15,376 | -1.24(-7.57%) |
Jan 08, 2016 | 16.66 | 16.92 | 16.20 | 16.33 | 10,156 | -0.39(-2.33%) |
Jan 07, 2016 | 15.29 | 16.92 | 15.10 | 16.72 | 15,072 | +1.04(+6.64%) |
Jan 06, 2016 | 15.42 | 15.81 | 14.71 | 15.68 | 10,963 | +0.26(+1.69%) |
Jan 05, 2016 | 16.72 | 16.92 | 15.42 | 15.42 | 24,518 | -1.50(-8.85%) |
Jan 04, 2016 | 16.92 | 16.92 | 16.33 | 16.92 | 11,957 | +0.00(+0.00%) |
Dec 31, 2015 | 16.72 | 16.92 | 16.92 | 16.92 | 14,660 | +0.65(+4.00%) |
Dec 30, 2015 | 16.33 | 16.53 | 16.27 | 16.27 | 12,499 | -0.33(-1.96%) |
Dec 29, 2015 | 16.72 | 16.92 | 16.20 | 16.59 | 26,450 | +0.13(+0.79%) |
Dec 28, 2015 | 16.79 | 16.98 | 16.33 | 16.46 | 7,196 | -0.33(-1.94%) |
Dec 24, 2015 | 17.24 | 16.79 | 16.79 | 16.79 | 9,911 | -0.59(-3.37%) |
Dec 23, 2015 | 17.57 | 17.70 | 17.24 | 17.38 | 21,092 | -0.07(-0.37%) |
Dec 22, 2015 | 17.24 | 17.70 | 16.98 | 17.44 | 7,644 | +0.26(+1.52%) |
Dec 21, 2015 | 17.83 | 17.83 | 16.92 | 17.18 | 4,858 | -0.20(-1.12%) |
Dec 18, 2015 | 17.57 | 17.70 | 16.85 | 17.38 | 8,744 | -0.20(-1.11%) |
Dec 17, 2015 | 19.13 | 19.13 | 16.85 | 17.57 | 20,805 | -1.56(-8.16%) |
Dec 16, 2015 | 19.07 | 19.46 | 18.94 | 19.13 | 14,165 | +0.00(+0.00%) |
Dec 15, 2015 | 19.13 | 19.39 | 19.00 | 19.13 | 13,325 | +0.07(+0.34%) |
Dec 14, 2015 | 19.65 | 19.72 | 18.87 | 19.07 | 19,112 | -0.46(-2.33%) |
Dec 11, 2015 | 19.46 | 19.85 | 19.00 | 19.52 | 40,231 | +0.00(+0.00%) |
Dec 10, 2015 | 20.63 | 20.63 | 19.20 | 19.52 | 22,771 | -0.98(-4.76%) |
Dec 09, 2015 | 19.85 | 20.89 | 19.85 | 20.50 | 14,840 | +0.59(+2.94%) |
Dec 08, 2015 | 19.39 | 20.61 | 19.39 | 19.91 | 21,952 | +0.00(+0.00%) |
Dec 07, 2015 | 20.43 | 20.61 | 19.26 | 19.91 | 70,401 | -0.78(-3.77%) |
Dec 04, 2015 | 21.15 | 21.23 | 20.50 | 20.69 | 31,959 | -0.13(-0.62%) |
Dec 03, 2015 | 21.02 | 21.08 | 20.24 | 20.82 | 14,521 | +0.20(+0.95%) |
Dec 02, 2015 | 22.19 | 22.48 | 19.98 | 20.63 | 41,495 | -1.50(-6.76%) |