Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.75 | 14.92 | 14.50 | 14.53 | 42,616 | -0.20(-1.36%) |
Feb 26, 2016 | 14.96 | 15.00 | 14.65 | 14.73 | 34,362 | -0.11(-0.74%) |
Feb 25, 2016 | 14.26 | 14.85 | 14.20 | 14.84 | 31,438 | +0.58(+4.07%) |
Feb 24, 2016 | 14.08 | 14.32 | 14.00 | 14.26 | 33,522 | +0.05(+0.35%) |
Feb 23, 2016 | 14.14 | 14.31 | 14.09 | 14.21 | 19,385 | -0.02(-0.14%) |
Feb 22, 2016 | 14.23 | 14.34 | 14.00 | 14.23 | 38,665 | +0.28(+2.01%) |
Feb 19, 2016 | 14.05 | 14.48 | 14.00 | 13.95 | 48,447 | -0.12(-0.85%) |
Feb 18, 2016 | 14.33 | 14.47 | 13.80 | 14.07 | 37,603 | -0.25(-1.75%) |
Feb 17, 2016 | 14.07 | 14.56 | 14.07 | 14.32 | 79,573 | +0.43(+3.10%) |
Feb 16, 2016 | 13.82 | 14.35 | 13.08 | 13.89 | 102,552 | +0.30(+2.21%) |
Feb 12, 2016 | 13.76 | 13.59 | 13.59 | 13.59 | 21,400 | +0.02(+0.15%) |
Feb 11, 2016 | 13.48 | 13.82 | 13.43 | 13.57 | 33,709 | -0.18(-1.31%) |
Feb 10, 2016 | 13.66 | 13.96 | 13.64 | 13.75 | 54,638 | +0.27(+2.00%) |
Feb 09, 2016 | 13.39 | 13.98 | 13.12 | 13.48 | 55,809 | -0.09(-0.66%) |
Feb 08, 2016 | 13.13 | 13.59 | 13.00 | 13.57 | 54,104 | +0.08(+0.59%) |
Feb 05, 2016 | 13.78 | 13.83 | 13.44 | 13.49 | 53,971 | -0.37(-2.67%) |
Feb 04, 2016 | 13.73 | 14.00 | 13.46 | 13.86 | 28,905 | -0.02(-0.14%) |
Feb 03, 2016 | 14.14 | 14.25 | 13.39 | 13.88 | 37,641 | -0.17(-1.21%) |
Feb 02, 2016 | 14.38 | 14.38 | 13.73 | 14.05 | 52,501 | -0.48(-3.30%) |
Feb 01, 2016 | 14.65 | 14.89 | 13.72 | 14.53 | 309,907 | -0.27(-1.82%) |
Jan 29, 2016 | 13.94 | 15.00 | 13.94 | 14.80 | 140,763 | +0.87(+6.25%) |
Jan 28, 2016 | 14.00 | 14.62 | 13.11 | 13.93 | 135,480 | +0.95(+7.32%) |
Jan 27, 2016 | 13.80 | 13.86 | 12.80 | 12.98 | 45,207 | -0.79(-5.74%) |
Jan 26, 2016 | 13.45 | 13.81 | 13.41 | 13.77 | 53,974 | +0.46(+3.46%) |
Jan 25, 2016 | 13.75 | 13.92 | 13.27 | 13.31 | 32,348 | -0.42(-3.06%) |
Jan 22, 2016 | 13.73 | 13.74 | 13.41 | 13.73 | 38,361 | +0.25(+1.85%) |
Jan 21, 2016 | 13.81 | 13.99 | 13.21 | 13.48 | 34,934 | -0.29(-2.11%) |
Jan 20, 2016 | 12.99 | 14.03 | 12.78 | 13.77 | 58,470 | +0.56(+4.24%) |
Jan 19, 2016 | 12.89 | 13.53 | 12.57 | 13.21 | 136,396 | +0.55(+4.34%) |
Jan 15, 2016 | 12.86 | 12.66 | 12.66 | 12.66 | 95,100 | -0.60(-4.52%) |
Jan 14, 2016 | 12.75 | 13.50 | 12.57 | 13.26 | 100,678 | +0.61(+4.82%) |
Jan 13, 2016 | 12.90 | 13.03 | 12.45 | 12.65 | 33,961 | -0.17(-1.33%) |
Jan 12, 2016 | 12.81 | 12.89 | 12.48 | 12.82 | 29,242 | +0.15(+1.18%) |
Jan 11, 2016 | 12.67 | 12.71 | 12.38 | 12.67 | 21,792 | +0.11(+0.88%) |
Jan 08, 2016 | 12.43 | 12.82 | 12.35 | 12.56 | 45,527 | +0.16(+1.29%) |
Jan 07, 2016 | 12.65 | 13.18 | 12.32 | 12.40 | 37,925 | -0.32(-2.52%) |
Jan 06, 2016 | 13.06 | 13.16 | 12.71 | 12.72 | 28,397 | -0.51(-3.85%) |
Jan 05, 2016 | 13.18 | 13.42 | 12.89 | 13.23 | 27,629 | +0.16(+1.22%) |
Jan 04, 2016 | 13.36 | 13.86 | 12.46 | 13.07 | 77,348 | -0.34(-2.54%) |
Dec 31, 2015 | 14.01 | 13.41 | 13.41 | 13.41 | 38,800 | -0.61(-4.35%) |
Dec 30, 2015 | 14.10 | 14.22 | 14.01 | 14.02 | 34,873 | -0.04(-0.28%) |
Dec 29, 2015 | 14.12 | 14.48 | 14.01 | 14.06 | 37,428 | +0.05(+0.36%) |
Dec 28, 2015 | 14.13 | 14.26 | 13.95 | 14.01 | 25,934 | -0.26(-1.82%) |
Dec 24, 2015 | 14.00 | 14.27 | 14.27 | 14.27 | 17,500 | +0.32(+2.29%) |
Dec 23, 2015 | 13.71 | 14.00 | 13.62 | 13.95 | 26,647 | +0.38(+2.80%) |
Dec 22, 2015 | 13.39 | 13.64 | 13.21 | 13.57 | 33,485 | +0.19(+1.42%) |
Dec 21, 2015 | 13.25 | 13.39 | 13.17 | 13.38 | 45,081 | +0.18(+1.36%) |
Dec 18, 2015 | 13.25 | 13.48 | 13.07 | 13.20 | 75,337 | -0.14(-1.05%) |
Dec 17, 2015 | 13.25 | 13.50 | 13.19 | 13.34 | 32,294 | +0.03(+0.23%) |
Dec 16, 2015 | 13.08 | 13.42 | 13.08 | 13.31 | 47,247 | +0.37(+2.86%) |
Dec 15, 2015 | 12.61 | 13.02 | 12.47 | 12.94 | 31,297 | +0.41(+3.27%) |
Dec 14, 2015 | 12.33 | 12.57 | 12.25 | 12.53 | 32,307 | +0.28(+2.29%) |
Dec 11, 2015 | 12.27 | 12.36 | 12.02 | 12.25 | 61,492 | -0.24(-1.92%) |
Dec 10, 2015 | 12.70 | 12.77 | 12.42 | 12.49 | 67,681 | -0.16(-1.26%) |
Dec 09, 2015 | 12.81 | 12.97 | 12.61 | 12.65 | 38,776 | -0.22(-1.71%) |
Dec 08, 2015 | 12.93 | 12.95 | 12.58 | 12.87 | 34,288 | +0.28(+2.22%) |
Dec 07, 2015 | 12.92 | 12.96 | 12.54 | 12.59 | 41,268 | -0.27(-2.10%) |
Dec 04, 2015 | 12.75 | 12.97 | 12.50 | 12.86 | 50,907 | +0.10(+0.78%) |
Dec 03, 2015 | 13.15 | 13.25 | 12.76 | 12.76 | 36,477 | -0.43(-3.26%) |
Dec 02, 2015 | 13.38 | 13.54 | 13.05 | 13.19 | 37,747 | -0.32(-2.37%) |