Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.70 | 14.35 | 13.70 | 13.91 | 392,436 | +0.19(+1.38%) |
Feb 26, 2016 | 13.90 | 13.98 | 13.60 | 13.72 | 255,681 | -0.06(-0.44%) |
Feb 25, 2016 | 13.70 | 13.86 | 13.57 | 13.78 | 299,338 | +0.08(+0.58%) |
Feb 24, 2016 | 13.25 | 13.77 | 12.88 | 13.70 | 1,228,297 | +0.28(+2.09%) |
Feb 23, 2016 | 13.46 | 13.49 | 13.07 | 13.42 | 281,822 | -0.09(-0.67%) |
Feb 22, 2016 | 13.45 | 13.55 | 13.28 | 13.51 | 218,841 | +0.26(+1.96%) |
Feb 19, 2016 | 13.22 | 13.39 | 12.92 | 13.25 | 524,591 | -0.06(-0.45%) |
Feb 18, 2016 | 13.26 | 13.32 | 12.86 | 13.31 | 388,486 | +0.01(+0.08%) |
Feb 17, 2016 | 12.98 | 13.33 | 12.97 | 13.30 | 771,627 | +0.38(+2.94%) |
Feb 16, 2016 | 12.57 | 12.94 | 12.09 | 12.92 | 625,896 | +0.57(+4.62%) |
Feb 12, 2016 | 12.07 | 12.35 | 12.35 | 12.35 | 562,700 | +0.50(+4.22%) |
Feb 11, 2016 | 12.19 | 12.19 | 11.66 | 11.85 | 1,651,618 | -0.26(-2.15%) |
Feb 10, 2016 | 11.65 | 12.14 | 11.51 | 12.11 | 785,595 | +0.51(+4.40%) |
Feb 09, 2016 | 11.14 | 11.75 | 10.93 | 11.60 | 825,712 | +0.30(+2.65%) |
Feb 08, 2016 | 11.44 | 11.44 | 11.06 | 11.30 | 733,479 | -0.21(-1.82%) |
Feb 05, 2016 | 12.05 | 12.20 | 11.37 | 11.51 | 693,353 | -0.68(-5.58%) |
Feb 04, 2016 | 11.48 | 12.35 | 11.46 | 12.19 | 1,553,407 | +0.56(+4.82%) |
Feb 03, 2016 | 11.61 | 11.96 | 10.33 | 11.63 | 1,210,606 | -0.12(-1.02%) |
Feb 02, 2016 | 11.76 | 11.78 | 11.36 | 11.75 | 794,027 | -0.17(-1.43%) |
Feb 01, 2016 | 11.86 | 12.27 | 11.70 | 11.92 | 672,995 | -0.13(-1.08%) |
Jan 29, 2016 | 11.40 | 12.06 | 11.40 | 12.05 | 927,571 | +0.50(+4.33%) |
Jan 28, 2016 | 11.70 | 12.19 | 11.54 | 11.55 | 661,661 | -0.04(-0.35%) |
Jan 27, 2016 | 12.17 | 12.24 | 11.47 | 11.59 | 602,789 | -0.28(-2.36%) |
Jan 26, 2016 | 11.53 | 11.92 | 11.32 | 11.87 | 591,259 | +0.43(+3.76%) |
Jan 25, 2016 | 12.05 | 12.18 | 11.38 | 11.44 | 408,042 | -0.80(-6.54%) |
Jan 22, 2016 | 11.73 | 12.64 | 11.64 | 12.24 | 839,197 | +0.60(+5.15%) |
Jan 21, 2016 | 11.66 | 12.00 | 11.42 | 11.64 | 704,665 | +0.06(+0.52%) |
Jan 20, 2016 | 12.09 | 12.09 | 11.19 | 11.58 | 895,695 | -0.75(-6.08%) |
Jan 19, 2016 | 12.91 | 13.05 | 12.15 | 12.33 | 408,833 | -0.37(-2.91%) |
Jan 15, 2016 | 12.50 | 12.70 | 12.70 | 12.70 | 389,500 | -0.25(-1.93%) |
Jan 14, 2016 | 13.10 | 13.37 | 12.50 | 12.95 | 537,043 | -0.07(-0.54%) |
Jan 13, 2016 | 13.67 | 14.07 | 12.76 | 13.02 | 831,295 | -0.65(-4.75%) |
Jan 12, 2016 | 14.02 | 14.24 | 13.56 | 13.67 | 424,665 | -0.23(-1.65%) |
Jan 11, 2016 | 13.84 | 14.08 | 13.78 | 13.90 | 470,467 | +0.18(+1.31%) |
Jan 08, 2016 | 14.32 | 14.32 | 13.68 | 13.72 | 540,936 | -0.46(-3.24%) |
Jan 07, 2016 | 14.67 | 14.89 | 14.10 | 14.18 | 370,541 | -0.89(-5.91%) |
Jan 06, 2016 | 15.32 | 15.59 | 14.93 | 15.07 | 283,438 | -0.45(-2.90%) |
Jan 05, 2016 | 15.83 | 15.93 | 15.38 | 15.52 | 422,545 | -0.21(-1.34%) |
Jan 04, 2016 | 15.77 | 15.87 | 15.55 | 15.73 | 398,986 | -0.27(-1.69%) |
Dec 31, 2015 | 16.13 | 16.00 | 16.00 | 16.00 | 180,300 | -0.18(-1.11%) |
Dec 30, 2015 | 16.35 | 16.53 | 16.11 | 16.18 | 152,087 | -0.23(-1.40%) |
Dec 29, 2015 | 16.41 | 16.48 | 16.16 | 16.41 | 101,634 | +0.12(+0.74%) |
Dec 28, 2015 | 16.37 | 16.45 | 16.05 | 16.29 | 139,482 | -0.11(-0.67%) |
Dec 24, 2015 | 16.46 | 16.40 | 16.40 | 16.40 | 109,500 | -0.08(-0.49%) |
Dec 23, 2015 | 16.58 | 16.58 | 16.26 | 16.48 | 232,103 | +0.11(+0.67%) |
Dec 22, 2015 | 15.93 | 16.52 | 15.52 | 16.37 | 440,259 | +0.38(+2.38%) |
Dec 21, 2015 | 15.40 | 16.00 | 15.36 | 15.99 | 484,622 | +0.56(+3.63%) |
Dec 18, 2015 | 15.37 | 15.47 | 14.95 | 15.43 | 2,666,731 | -0.02(-0.13%) |
Dec 17, 2015 | 16.19 | 16.21 | 15.30 | 15.45 | 689,412 | -0.68(-4.22%) |
Dec 16, 2015 | 15.65 | 16.40 | 15.45 | 16.13 | 656,486 | +0.60(+3.86%) |
Dec 15, 2015 | 15.60 | 15.74 | 15.20 | 15.53 | 756,279 | +0.09(+0.58%) |
Dec 14, 2015 | 15.67 | 15.75 | 15.27 | 15.44 | 481,892 | -0.24(-1.53%) |
Dec 11, 2015 | 15.79 | 16.05 | 15.63 | 15.68 | 423,468 | -0.41(-2.55%) |
Dec 10, 2015 | 15.97 | 16.24 | 15.79 | 16.09 | 442,124 | +0.22(+1.39%) |
Dec 09, 2015 | 16.25 | 16.50 | 15.82 | 15.87 | 620,505 | -0.46(-2.82%) |
Dec 08, 2015 | 16.59 | 16.85 | 16.25 | 16.33 | 584,042 | -0.58(-3.43%) |
Dec 07, 2015 | 17.39 | 17.48 | 16.89 | 16.91 | 546,695 | -0.50(-2.87%) |
Dec 04, 2015 | 17.19 | 17.70 | 17.07 | 17.41 | 419,001 | +0.26(+1.52%) |
Dec 03, 2015 | 17.25 | 17.57 | 17.00 | 17.15 | 559,577 | -0.02(-0.12%) |
Dec 02, 2015 | 17.88 | 17.92 | 17.16 | 17.17 | 500,316 | -0.70(-3.92%) |