Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.57 | 13.66 | 13.45 | 13.45 | 603,912 | +0.11(+0.86%) |
Feb 26, 2016 | 13.47 | 13.48 | 13.26 | 13.34 | 703,209 | -0.22(-1.62%) |
Feb 25, 2016 | 13.36 | 13.57 | 13.33 | 13.56 | 783,757 | -0.01(-0.06%) |
Feb 24, 2016 | 12.95 | 13.57 | 12.95 | 13.57 | 868,853 | +0.18(+1.31%) |
Feb 23, 2016 | 13.20 | 13.48 | 13.08 | 13.39 | 1,106,204 | +0.29(+2.21%) |
Feb 22, 2016 | 13.17 | 13.23 | 13.08 | 13.10 | 520,789 | -0.02(-0.13%) |
Feb 19, 2016 | 13.09 | 13.13 | 12.98 | 13.12 | 356,076 | -0.08(-0.60%) |
Feb 18, 2016 | 13.21 | 13.30 | 13.15 | 13.20 | 726,595 | +0.14(+1.08%) |
Feb 17, 2016 | 12.90 | 13.15 | 12.90 | 13.06 | 685,700 | +0.20(+1.57%) |
Feb 16, 2016 | 12.59 | 12.88 | 12.54 | 12.86 | 631,407 | +0.45(+3.61%) |
Feb 12, 2016 | 12.30 | 12.41 | 12.41 | 12.41 | 880,954 | -0.13(-1.05%) |
Feb 11, 2016 | 12.38 | 12.56 | 12.36 | 12.54 | 927,902 | -0.02(-0.14%) |
Feb 10, 2016 | 12.51 | 12.64 | 12.46 | 12.56 | 826,714 | -0.01(-0.07%) |
Feb 09, 2016 | 12.40 | 12.66 | 12.40 | 12.57 | 1,511,375 | -0.39(-2.98%) |
Feb 08, 2016 | 13.08 | 13.13 | 12.82 | 12.95 | 1,374,430 | -0.48(-3.59%) |
Feb 05, 2016 | 13.43 | 13.51 | 13.35 | 13.44 | 1,058,464 | +0.08(+0.59%) |
Feb 04, 2016 | 12.94 | 13.39 | 12.94 | 13.36 | 1,407,011 | +0.17(+1.26%) |
Feb 03, 2016 | 13.15 | 13.19 | 12.97 | 13.19 | 1,244,422 | +0.47(+3.66%) |
Feb 02, 2016 | 13.12 | 13.22 | 12.67 | 12.72 | 1,353,019 | -1.15(-8.29%) |
Feb 01, 2016 | 13.81 | 13.94 | 13.77 | 13.87 | 625,956 | -0.04(-0.25%) |
Jan 29, 2016 | 13.73 | 13.94 | 13.71 | 13.91 | 423,898 | +0.30(+2.19%) |
Jan 28, 2016 | 13.78 | 13.87 | 13.55 | 13.61 | 834,559 | -0.09(-0.64%) |
Jan 27, 2016 | 13.59 | 13.87 | 13.58 | 13.70 | 1,096,483 | +0.10(+0.71%) |
Jan 26, 2016 | 13.38 | 13.61 | 13.35 | 13.60 | 647,291 | +0.25(+1.91%) |
Jan 25, 2016 | 13.29 | 13.44 | 13.26 | 13.35 | 730,678 | +0.03(+0.20%) |
Jan 22, 2016 | 13.02 | 13.35 | 13.02 | 13.32 | 1,110,107 | +0.39(+3.05%) |
Jan 21, 2016 | 13.01 | 13.14 | 12.73 | 12.93 | 2,098,667 | +0.89(+7.36%) |
Jan 20, 2016 | 12.06 | 12.20 | 11.74 | 12.04 | 1,331,820 | -0.06(-0.51%) |
Jan 19, 2016 | 12.24 | 12.26 | 12.04 | 12.10 | 880,445 | +0.27(+2.30%) |
Jan 15, 2016 | 11.77 | 11.83 | 11.83 | 11.83 | 577,731 | -0.22(-1.82%) |
Jan 14, 2016 | 12.06 | 12.20 | 11.91 | 12.05 | 585,375 | +0.12(+1.03%) |
Jan 13, 2016 | 12.31 | 12.36 | 11.92 | 11.93 | 362,593 | -0.39(-3.14%) |
Jan 12, 2016 | 12.37 | 12.42 | 12.24 | 12.31 | 362,406 | +0.05(+0.43%) |
Jan 11, 2016 | 12.29 | 12.37 | 12.15 | 12.26 | 608,189 | +0.17(+1.38%) |
Jan 08, 2016 | 12.57 | 12.60 | 12.07 | 12.09 | 846,743 | -0.27(-2.20%) |
Jan 07, 2016 | 12.72 | 12.73 | 12.37 | 12.37 | 792,095 | -0.61(-4.67%) |
Jan 06, 2016 | 12.89 | 13.00 | 12.82 | 12.97 | 292,855 | -0.07(-0.54%) |
Jan 05, 2016 | 13.12 | 13.14 | 12.95 | 13.04 | 373,014 | +0.03(+0.20%) |
Jan 04, 2016 | 13.18 | 13.24 | 12.80 | 13.01 | 442,453 | -0.21(-1.59%) |
Dec 31, 2015 | 13.51 | 13.22 | 13.22 | 13.22 | 244,196 | -0.41(-3.02%) |
Dec 30, 2015 | 13.71 | 13.71 | 13.59 | 13.64 | 214,901 | +0.11(+0.84%) |
Dec 29, 2015 | 13.30 | 13.58 | 13.30 | 13.52 | 274,816 | +0.23(+1.72%) |
Dec 28, 2015 | 13.26 | 13.35 | 13.24 | 13.30 | 169,193 | +0.04(+0.26%) |
Dec 24, 2015 | 13.14 | 13.26 | 13.26 | 13.26 | 96,174 | +0.07(+0.53%) |
Dec 23, 2015 | 13.15 | 13.24 | 13.12 | 13.19 | 261,573 | -0.01(-0.07%) |
Dec 22, 2015 | 13.04 | 13.23 | 13.03 | 13.20 | 200,575 | +0.16(+1.21%) |
Dec 21, 2015 | 12.90 | 13.08 | 12.79 | 13.04 | 447,473 | +0.29(+2.27%) |
Dec 18, 2015 | 12.78 | 12.99 | 12.69 | 12.75 | 783,539 | -0.32(-2.42%) |
Dec 17, 2015 | 13.15 | 13.28 | 13.05 | 13.07 | 276,639 | -0.14(-1.06%) |
Dec 16, 2015 | 12.99 | 13.22 | 12.99 | 13.21 | 196,784 | +0.22(+1.69%) |
Dec 15, 2015 | 13.01 | 13.08 | 12.94 | 12.99 | 174,771 | +0.01(+0.07%) |
Dec 14, 2015 | 12.95 | 13.07 | 12.88 | 12.98 | 419,412 | +0.03(+0.20%) |
Dec 11, 2015 | 13.03 | 13.08 | 12.88 | 12.95 | 250,589 | -0.21(-1.60%) |
Dec 10, 2015 | 13.24 | 13.28 | 13.11 | 13.16 | 392,581 | -0.12(-0.92%) |
Dec 09, 2015 | 13.38 | 13.45 | 13.23 | 13.29 | 188,803 | -0.20(-1.50%) |
Dec 08, 2015 | 13.61 | 13.61 | 13.44 | 13.49 | 175,547 | -0.32(-2.29%) |
Dec 07, 2015 | 13.68 | 13.81 | 13.67 | 13.80 | 302,256 | +0.10(+0.70%) |
Dec 04, 2015 | 13.48 | 13.73 | 13.47 | 13.71 | 291,574 | +0.30(+2.23%) |
Dec 03, 2015 | 13.51 | 13.56 | 13.36 | 13.41 | 490,308 | +0.32(+2.41%) |
Dec 02, 2015 | 13.23 | 13.32 | 13.05 | 13.09 | 716,955 | -0.10(-0.73%) |