Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.91 | 14.05 | 13.68 | 14.00 | 164,531 | +0.20(+1.45%) |
Feb 26, 2016 | 13.41 | 13.92 | 13.31 | 13.80 | 185,351 | +0.61(+4.62%) |
Feb 25, 2016 | 13.38 | 13.46 | 12.77 | 13.19 | 361,132 | -0.19(-1.42%) |
Feb 24, 2016 | 13.35 | 13.40 | 12.95 | 13.38 | 156,061 | -0.13(-0.96%) |
Feb 23, 2016 | 14.14 | 14.14 | 13.46 | 13.51 | 226,286 | -0.65(-4.59%) |
Feb 22, 2016 | 14.47 | 14.91 | 14.07 | 14.16 | 321,094 | -0.08(-0.56%) |
Feb 19, 2016 | 13.50 | 14.35 | 12.96 | 14.24 | 542,785 | +0.73(+5.40%) |
Feb 18, 2016 | 13.83 | 14.01 | 13.05 | 13.51 | 434,331 | -0.11(-0.81%) |
Feb 17, 2016 | 13.00 | 13.69 | 13.00 | 13.62 | 595,004 | +0.46(+3.50%) |
Feb 16, 2016 | 13.51 | 13.62 | 13.05 | 13.16 | 246,625 | -0.11(-0.83%) |
Feb 12, 2016 | 13.27 | 13.27 | 13.27 | 0 | +0.63(+4.98%) | |
Feb 11, 2016 | 13.00 | 13.00 | 12.40 | 12.64 | 239,380 | -0.55(-4.17%) |
Feb 10, 2016 | 13.38 | 13.62 | 13.09 | 13.19 | 219,026 | -0.03(-0.23%) |
Feb 09, 2016 | 13.15 | 13.46 | 12.96 | 13.22 | 428,647 | -0.13(-0.97%) |
Feb 08, 2016 | 14.18 | 14.23 | 13.15 | 13.35 | 460,444 | -1.29(-8.81%) |
Feb 05, 2016 | 14.99 | 15.09 | 14.54 | 14.64 | 198,568 | -0.39(-2.59%) |
Feb 04, 2016 | 14.40 | 15.17 | 14.25 | 15.03 | 542,553 | +0.61(+4.23%) |
Feb 03, 2016 | 14.37 | 14.54 | 13.75 | 14.42 | 314,579 | +0.26(+1.84%) |
Feb 02, 2016 | 15.26 | 15.30 | 13.96 | 14.16 | 332,687 | -1.26(-8.17%) |
Feb 01, 2016 | 15.37 | 15.71 | 15.16 | 15.42 | 360,599 | -0.25(-1.60%) |
Jan 29, 2016 | 14.91 | 15.67 | 14.55 | 15.67 | 349,874 | +0.77(+5.17%) |
Jan 28, 2016 | 15.25 | 15.38 | 14.50 | 14.90 | 247,357 | -0.17(-1.13%) |
Jan 27, 2016 | 15.48 | 15.73 | 14.90 | 15.07 | 300,390 | -0.47(-3.02%) |
Jan 26, 2016 | 15.42 | 15.80 | 15.29 | 15.54 | 295,054 | +0.41(+2.71%) |
Jan 25, 2016 | 15.35 | 15.67 | 15.00 | 15.13 | 340,586 | -0.31(-2.01%) |
Jan 22, 2016 | 14.54 | 15.67 | 14.54 | 15.44 | 714,678 | +1.78(+13.03%) |
Jan 21, 2016 | 13.37 | 14.00 | 13.01 | 13.66 | 308,189 | +0.34(+2.55%) |
Jan 20, 2016 | 13.70 | 13.70 | 12.62 | 13.32 | 685,973 | -0.54(-3.90%) |
Jan 19, 2016 | 14.30 | 14.42 | 13.31 | 13.86 | 1,584,399 | -0.18(-1.28%) |
Jan 18, 2016 | 14.20 | 14.20 | 13.86 | 14.04 | 60,989 | -0.07(-0.50%) |
Jan 15, 2016 | 14.28 | 14.36 | 13.86 | 14.11 | 353,631 | -0.56(-3.82%) |
Jan 14, 2016 | 13.93 | 14.76 | 13.76 | 14.67 | 531,955 | +0.72(+5.16%) |
Jan 13, 2016 | 14.33 | 14.80 | 13.82 | 13.95 | 526,045 | -0.20(-1.41%) |
Jan 12, 2016 | 15.79 | 16.06 | 14.01 | 14.15 | 718,824 | -1.53(-9.76%) |
Jan 11, 2016 | 15.14 | 15.68 | 14.96 | 15.68 | 694,148 | -0.56(-3.45%) |
Jan 08, 2016 | 16.72 | 16.78 | 16.03 | 16.24 | 386,037 | -0.34(-2.05%) |
Jan 07, 2016 | 17.29 | 17.46 | 16.40 | 16.58 | 395,658 | -1.41(-7.84%) |
Jan 06, 2016 | 19.26 | 19.39 | 17.90 | 17.99 | 422,111 | -1.55(-7.93%) |
Jan 05, 2016 | 20.32 | 20.32 | 19.23 | 19.54 | 204,342 | -0.71(-3.51%) |
Jan 04, 2016 | 19.90 | 20.38 | 19.53 | 20.25 | 237,306 | +0.06(+0.30%) |
Dec 31, 2015 | 20.19 | 20.19 | 20.19 | 0 | -0.08(-0.39%) | |
Dec 30, 2015 | 20.60 | 20.72 | 20.10 | 20.27 | 156,036 | -0.23(-1.12%) |
Dec 29, 2015 | 21.25 | 21.25 | 20.25 | 20.50 | 178,137 | -0.63(-2.98%) |
Dec 24, 2015 | 21.13 | 21.13 | 21.13 | 0 | +0.21(+1.00%) | |
Dec 23, 2015 | 20.47 | 20.95 | 20.40 | 20.92 | 149,255 | +0.51(+2.50%) |
Dec 22, 2015 | 20.59 | 20.59 | 20.12 | 20.41 | 71,534 | -0.05(-0.24%) |
Dec 21, 2015 | 20.78 | 20.79 | 20.24 | 20.46 | 258,775 | -0.12(-0.58%) |
Dec 18, 2015 | 20.13 | 20.83 | 19.99 | 20.58 | 500,091 | +0.34(+1.68%) |
Dec 17, 2015 | 20.06 | 20.46 | 19.62 | 20.24 | 288,798 | +0.28(+1.40%) |
Dec 16, 2015 | 19.32 | 20.31 | 19.31 | 19.96 | 342,575 | +0.80(+4.18%) |
Dec 15, 2015 | 18.83 | 19.22 | 18.58 | 19.16 | 381,148 | +0.44(+2.35%) |
Dec 14, 2015 | 19.40 | 19.45 | 18.44 | 18.72 | 201,420 | -0.77(-3.95%) |
Dec 11, 2015 | 19.87 | 20.06 | 19.42 | 19.49 | 221,309 | -0.67(-3.32%) |
Dec 10, 2015 | 19.05 | 20.33 | 19.05 | 20.16 | 418,629 | +1.07(+5.61%) |
Dec 09, 2015 | 19.54 | 19.95 | 18.74 | 19.09 | 387,761 | -0.51(-2.60%) |
Dec 08, 2015 | 19.59 | 20.11 | 19.36 | 19.60 | 413,136 | -0.45(-2.24%) |
Dec 07, 2015 | 20.26 | 20.40 | 19.48 | 20.05 | 201,750 | -0.18(-0.89%) |
Dec 04, 2015 | 19.73 | 20.34 | 19.59 | 20.23 | 222,794 | +0.50(+2.53%) |
Dec 03, 2015 | 20.21 | 20.45 | 19.57 | 19.73 | 290,005 | -0.40(-1.99%) |
Dec 02, 2015 | 20.89 | 21.00 | 19.93 | 20.13 | 198,243 | -0.77(-3.68%) |