Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.01 | 13.39 | 12.87 | 13.15 | 15,556 | +0.14(+1.08%) |
Feb 26, 2016 | 13.05 | 13.39 | 12.90 | 13.01 | 31,122 | +0.21(+1.64%) |
Feb 25, 2016 | 13.23 | 13.46 | 12.78 | 12.80 | 10,499 | -0.66(-4.90%) |
Feb 24, 2016 | 13.17 | 13.47 | 12.90 | 13.46 | 18,752 | +0.45(+3.46%) |
Feb 23, 2016 | 13.20 | 13.22 | 13.00 | 13.01 | 9,978 | -0.62(-4.55%) |
Feb 22, 2016 | 12.81 | 13.71 | 12.81 | 13.63 | 11,821 | +0.20(+1.49%) |
Feb 19, 2016 | 13.70 | 13.80 | 13.39 | 13.43 | 9,212 | -0.45(-3.24%) |
Feb 18, 2016 | 13.25 | 14.00 | 13.02 | 13.88 | 22,532 | +0.89(+6.85%) |
Feb 17, 2016 | 13.25 | 13.26 | 12.88 | 12.99 | 63,450 | +0.09(+0.70%) |
Feb 16, 2016 | 13.70 | 13.96 | 12.80 | 12.90 | 12,458 | -0.77(-5.63%) |
Feb 12, 2016 | 13.67 | 13.67 | 13.67 | 0 | +0.66(+5.07%) | |
Feb 11, 2016 | 12.84 | 13.34 | 12.84 | 13.01 | 12,869 | +0.23(+1.80%) |
Feb 10, 2016 | 13.62 | 13.62 | 12.69 | 12.78 | 11,215 | -0.20(-1.54%) |
Feb 09, 2016 | 14.47 | 14.47 | 12.91 | 12.98 | 14,901 | -0.81(-5.87%) |
Feb 08, 2016 | 12.78 | 13.80 | 12.78 | 13.79 | 22,557 | +0.51(+3.84%) |
Feb 05, 2016 | 13.09 | 13.55 | 13.09 | 13.28 | 4,200 | -0.22(-1.63%) |
Feb 04, 2016 | 13.17 | 13.63 | 13.11 | 13.50 | 13,125 | +0.24(+1.81%) |
Feb 03, 2016 | 13.21 | 13.50 | 13.06 | 13.26 | 7,414 | +0.06(+0.45%) |
Feb 02, 2016 | 13.70 | 13.70 | 13.15 | 13.20 | 8,958 | -0.58(-4.21%) |
Feb 01, 2016 | 13.87 | 13.91 | 13.57 | 13.78 | 32,112 | -0.57(-3.97%) |
Jan 29, 2016 | 14.42 | 14.52 | 14.25 | 14.35 | 53,906 | +0.01(+0.07%) |
Jan 28, 2016 | 13.63 | 14.47 | 13.29 | 14.34 | 25,718 | +1.19(+9.05%) |
Jan 27, 2016 | 13.29 | 13.51 | 12.77 | 13.15 | 22,099 | +0.15(+1.15%) |
Jan 26, 2016 | 13.38 | 13.39 | 13.00 | 13.00 | 18,210 | -0.35(-2.62%) |
Jan 25, 2016 | 13.46 | 13.72 | 13.30 | 13.35 | 13,530 | -0.46(-3.33%) |
Jan 22, 2016 | 13.53 | 13.86 | 13.18 | 13.81 | 24,565 | +0.53(+3.99%) |
Jan 21, 2016 | 12.35 | 13.45 | 12.26 | 13.28 | 70,455 | +1.01(+8.23%) |
Jan 20, 2016 | 12.45 | 12.48 | 11.97 | 12.27 | 212,836 | -0.24(-1.92%) |
Jan 19, 2016 | 12.78 | 12.78 | 12.26 | 12.51 | 33,271 | -0.28(-2.19%) |
Jan 18, 2016 | 12.76 | 13.00 | 12.61 | 12.79 | 8,296 | -0.01(-0.08%) |
Jan 15, 2016 | 12.63 | 12.89 | 11.97 | 12.80 | 26,060 | +0.12(+0.95%) |
Jan 14, 2016 | 12.39 | 12.77 | 12.07 | 12.68 | 17,290 | +0.24(+1.93%) |
Jan 13, 2016 | 12.32 | 12.51 | 11.67 | 12.44 | 34,690 | +0.43(+3.58%) |
Jan 12, 2016 | 12.65 | 12.65 | 11.90 | 12.01 | 21,955 | -0.39(-3.15%) |
Jan 11, 2016 | 13.37 | 13.37 | 12.09 | 12.40 | 155,243 | -0.84(-6.34%) |
Jan 08, 2016 | 12.95 | 13.31 | 12.95 | 13.24 | 10,880 | +0.01(+0.08%) |
Jan 07, 2016 | 13.30 | 13.40 | 12.97 | 13.23 | 40,640 | -0.24(-1.78%) |
Jan 06, 2016 | 13.32 | 13.55 | 13.26 | 13.47 | 20,437 | -0.50(-3.58%) |
Jan 05, 2016 | 13.75 | 13.97 | 13.39 | 13.97 | 10,306 | +0.31(+2.27%) |
Jan 04, 2016 | 13.70 | 13.81 | 13.38 | 13.66 | 17,668 | +0.10(+0.74%) |
Dec 31, 2015 | 13.56 | 13.56 | 13.56 | 0 | -0.08(-0.59%) | |
Dec 30, 2015 | 13.62 | 13.78 | 13.62 | 13.64 | 1,178 | -0.20(-1.45%) |
Dec 29, 2015 | 14.04 | 14.04 | 13.84 | 13.84 | 3,717 | -0.14(-1.00%) |
Dec 24, 2015 | 13.98 | 13.98 | 13.98 | 0 | +0.14(+1.01%) | |
Dec 23, 2015 | 13.39 | 13.84 | 13.39 | 13.84 | 8,490 | +0.50(+3.75%) |
Dec 22, 2015 | 13.45 | 13.60 | 13.28 | 13.34 | 8,533 | -0.14(-1.04%) |
Dec 21, 2015 | 13.11 | 13.91 | 13.11 | 13.48 | 29,984 | +0.16(+1.20%) |
Dec 18, 2015 | 13.59 | 13.59 | 13.20 | 13.32 | 26,685 | -0.04(-0.30%) |
Dec 17, 2015 | 14.08 | 14.08 | 13.21 | 13.36 | 26,296 | -0.47(-3.40%) |
Dec 16, 2015 | 13.63 | 14.01 | 13.23 | 13.83 | 97,118 | +0.20(+1.47%) |
Dec 15, 2015 | 13.85 | 13.98 | 13.51 | 13.63 | 24,433 | -0.31(-2.22%) |
Dec 14, 2015 | 14.10 | 13.85 | 13.94 | 33,296 | -0.16(-1.13%) | |
Dec 11, 2015 | 13.70 | 14.10 | 13.49 | 14.10 | 29,851 | +0.05(+0.36%) |
Dec 10, 2015 | 13.52 | 14.06 | 13.16 | 14.05 | 30,641 | +0.39(+2.86%) |
Dec 09, 2015 | 13.48 | 13.83 | 13.33 | 13.66 | 28,795 | +0.18(+1.34%) |
Dec 08, 2015 | 13.30 | 13.97 | 12.97 | 13.48 | 45,466 | +0.03(+0.22%) |
Dec 07, 2015 | 13.99 | 13.99 | 13.32 | 13.45 | 51,768 | -0.38(-2.75%) |
Dec 04, 2015 | 13.97 | 14.06 | 13.50 | 13.83 | 103,935 | +0.12(+0.88%) |
Dec 03, 2015 | 14.10 | 14.12 | 13.66 | 13.71 | 37,396 | -0.27(-1.93%) |
Dec 02, 2015 | 14.67 | 14.67 | 13.94 | 13.98 | 117,456 | -0.44(-3.05%) |