Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.41 | 15.62 | 15.00 | 15.46 | 198,290 | +0.21(+1.38%) |
Feb 26, 2016 | 15.79 | 15.79 | 15.18 | 15.25 | 232,232 | -0.16(-1.06%) |
Feb 25, 2016 | 15.26 | 15.76 | 14.73 | 15.41 | 368,264 | +0.17(+1.10%) |
Feb 24, 2016 | 14.47 | 15.40 | 14.21 | 15.24 | 528,950 | +0.47(+3.17%) |
Feb 23, 2016 | 14.73 | 15.21 | 14.39 | 14.78 | 333,674 | +0.74(+5.25%) |
Feb 22, 2016 | 13.75 | 14.24 | 13.55 | 14.04 | 253,277 | +0.49(+3.65%) |
Feb 19, 2016 | 13.88 | 14.13 | 13.18 | 13.54 | 245,820 | -0.36(-2.57%) |
Feb 18, 2016 | 13.86 | 14.07 | 13.25 | 13.90 | 254,809 | +0.29(+2.13%) |
Feb 17, 2016 | 13.31 | 13.99 | 13.04 | 13.61 | 773,016 | +0.73(+5.68%) |
Feb 16, 2016 | 12.68 | 13.03 | 12.50 | 12.88 | 388,904 | +0.47(+3.82%) |
Feb 12, 2016 | 11.97 | 12.41 | 12.41 | 12.41 | 299,319 | +0.57(+4.80%) |
Feb 11, 2016 | 12.15 | 12.40 | 11.28 | 11.84 | 457,524 | -0.65(-5.18%) |
Feb 10, 2016 | 12.37 | 12.75 | 11.89 | 12.49 | 370,428 | +0.19(+1.54%) |
Feb 09, 2016 | 12.07 | 12.61 | 11.84 | 12.30 | 571,782 | -0.02(-0.17%) |
Feb 08, 2016 | 13.15 | 13.25 | 12.26 | 12.32 | 357,857 | -1.18(-8.73%) |
Feb 05, 2016 | 14.05 | 14.20 | 13.34 | 13.50 | 243,258 | -0.73(-5.11%) |
Feb 04, 2016 | 14.07 | 14.33 | 13.95 | 14.22 | 308,841 | +0.21(+1.46%) |
Feb 03, 2016 | 13.59 | 14.08 | 13.13 | 14.02 | 331,336 | +0.49(+3.62%) |
Feb 02, 2016 | 13.47 | 13.95 | 13.25 | 13.53 | 638,125 | -0.01(-0.04%) |
Feb 01, 2016 | 13.35 | 13.84 | 13.18 | 13.53 | 310,384 | -0.10(-0.73%) |
Jan 29, 2016 | 13.31 | 13.63 | 13.13 | 13.63 | 850,935 | +0.31(+2.35%) |
Jan 28, 2016 | 12.78 | 13.37 | 12.72 | 13.32 | 376,019 | +0.78(+6.24%) |
Jan 27, 2016 | 12.78 | 12.80 | 12.19 | 12.54 | 303,618 | -0.23(-1.77%) |
Jan 26, 2016 | 12.86 | 13.08 | 12.37 | 12.76 | 381,888 | -0.01(-0.04%) |
Jan 25, 2016 | 13.44 | 13.44 | 12.59 | 12.77 | 399,723 | -0.38(-2.86%) |
Jan 22, 2016 | 12.64 | 13.24 | 12.61 | 13.15 | 441,097 | +0.91(+7.40%) |
Jan 21, 2016 | 11.58 | 12.52 | 11.58 | 12.24 | 553,893 | +0.22(+1.80%) |
Jan 20, 2016 | 12.16 | 12.47 | 11.18 | 12.02 | 694,020 | -0.39(-3.11%) |
Jan 19, 2016 | 12.92 | 12.94 | 12.14 | 12.41 | 476,291 | -0.26(-2.03%) |
Jan 15, 2016 | 13.27 | 12.67 | 12.67 | 12.67 | 339,028 | -0.85(-6.32%) |
Jan 14, 2016 | 12.87 | 13.71 | 12.70 | 13.52 | 569,461 | +0.65(+5.04%) |
Jan 13, 2016 | 14.08 | 14.27 | 12.87 | 12.87 | 438,581 | -1.25(-8.82%) |
Jan 12, 2016 | 14.67 | 14.87 | 13.66 | 14.12 | 758,134 | -0.51(-3.48%) |
Jan 11, 2016 | 15.05 | 15.05 | 14.31 | 14.63 | 361,399 | -0.36(-2.37%) |
Jan 08, 2016 | 14.97 | 15.13 | 14.63 | 14.98 | 418,645 | +0.19(+1.29%) |
Jan 07, 2016 | 15.12 | 15.28 | 14.72 | 14.79 | 236,888 | -0.53(-3.46%) |
Jan 06, 2016 | 15.79 | 15.84 | 15.25 | 15.32 | 200,676 | -0.71(-4.40%) |
Jan 05, 2016 | 15.84 | 16.26 | 15.19 | 16.03 | 374,241 | +0.17(+1.10%) |
Jan 04, 2016 | 15.97 | 16.12 | 15.33 | 15.85 | 222,649 | -0.17(-1.09%) |
Dec 31, 2015 | 15.13 | 16.03 | 16.03 | 16.03 | 201,474 | +0.69(+4.50%) |
Dec 30, 2015 | 15.22 | 15.52 | 15.01 | 15.34 | 175,830 | -0.06(-0.37%) |
Dec 29, 2015 | 15.39 | 15.56 | 14.97 | 15.39 | 276,758 | +0.05(+0.30%) |
Dec 28, 2015 | 15.90 | 15.90 | 15.24 | 15.35 | 317,818 | -0.63(-3.93%) |
Dec 24, 2015 | 15.93 | 15.98 | 15.98 | 15.98 | 87,817 | +0.05(+0.29%) |
Dec 23, 2015 | 15.90 | 15.97 | 15.70 | 15.93 | 296,134 | +0.28(+1.81%) |
Dec 22, 2015 | 15.34 | 16.02 | 15.33 | 15.65 | 431,264 | +0.27(+1.74%) |
Dec 21, 2015 | 15.52 | 15.65 | 15.01 | 15.38 | 239,387 | -0.16(-1.03%) |
Dec 18, 2015 | 15.66 | 15.99 | 15.30 | 15.54 | 411,441 | -0.08(-0.53%) |
Dec 17, 2015 | 16.14 | 16.41 | 15.60 | 15.62 | 282,509 | -0.55(-3.41%) |
Dec 16, 2015 | 15.52 | 16.80 | 14.96 | 16.17 | 412,368 | +0.82(+5.37%) |
Dec 15, 2015 | 14.93 | 15.72 | 14.93 | 15.35 | 326,755 | +0.47(+3.15%) |
Dec 14, 2015 | 15.50 | 15.63 | 14.86 | 14.88 | 413,149 | -0.65(-4.21%) |
Dec 11, 2015 | 15.66 | 15.96 | 15.47 | 15.53 | 368,096 | -0.34(-2.17%) |
Dec 10, 2015 | 16.18 | 16.79 | 15.85 | 15.88 | 364,909 | -0.38(-2.34%) |
Dec 09, 2015 | 15.08 | 16.33 | 15.08 | 16.26 | 510,904 | +1.12(+7.41%) |
Dec 08, 2015 | 14.54 | 15.77 | 13.77 | 15.14 | 706,612 | +0.38(+2.58%) |
Dec 07, 2015 | 15.44 | 15.44 | 14.27 | 14.76 | 620,011 | -0.78(-5.00%) |
Dec 04, 2015 | 16.01 | 16.04 | 15.53 | 15.53 | 396,300 | -0.51(-3.18%) |
Dec 03, 2015 | 16.33 | 16.43 | 15.91 | 16.04 | 359,522 | -0.33(-2.01%) |
Dec 02, 2015 | 16.63 | 16.64 | 16.08 | 16.37 | 382,146 | -0.36(-2.12%) |