Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.44 | 13.44 | 13.16 | 13.24 | 27,638 | -0.15(-1.13%) |
Feb 26, 2016 | 12.72 | 13.70 | 12.72 | 13.39 | 25,063 | +0.22(+1.66%) |
Feb 25, 2016 | 12.95 | 13.21 | 12.95 | 13.17 | 8,138 | +0.25(+1.93%) |
Feb 24, 2016 | 12.92 | 13.15 | 12.88 | 12.92 | 22,243 | -0.03(-0.23%) |
Feb 23, 2016 | 13.21 | 13.28 | 12.93 | 12.95 | 44,698 | -0.26(-1.94%) |
Feb 22, 2016 | 13.09 | 13.27 | 13.05 | 13.21 | 25,709 | +0.11(+0.87%) |
Feb 19, 2016 | 12.90 | 13.18 | 12.90 | 13.09 | 19,438 | +0.14(+1.11%) |
Feb 18, 2016 | 12.95 | 12.97 | 12.94 | 12.95 | 16,215 | +0.01(+0.06%) |
Feb 17, 2016 | 12.97 | 12.97 | 12.76 | 12.94 | 43,287 | +0.02(+0.12%) |
Feb 16, 2016 | 12.88 | 12.99 | 12.78 | 12.93 | 9,096 | +0.09(+0.71%) |
Feb 12, 2016 | 12.81 | 12.84 | 12.84 | 12.84 | 34,960 | +0.15(+1.19%) |
Feb 11, 2016 | 12.63 | 12.63 | 12.63 | 12.69 | 18,086 | +0.06(+0.48%) |
Feb 10, 2016 | 12.57 | 12.84 | 12.57 | 12.63 | 25,517 | +0.07(+0.54%) |
Feb 09, 2016 | 12.65 | 12.67 | 12.56 | 12.56 | 19,691 | -0.13(-1.01%) |
Feb 08, 2016 | 12.83 | 12.83 | 12.67 | 12.69 | 9,431 | -0.12(-0.94%) |
Feb 05, 2016 | 12.93 | 13.08 | 12.81 | 12.81 | 30,802 | -0.13(-0.99%) |
Feb 04, 2016 | 12.78 | 13.11 | 12.78 | 12.93 | 42,220 | +0.15(+1.17%) |
Feb 03, 2016 | 12.96 | 13.05 | 12.78 | 12.78 | 34,323 | -0.24(-1.84%) |
Feb 02, 2016 | 12.82 | 13.22 | 12.82 | 13.02 | 38,783 | +0.14(+1.11%) |
Feb 01, 2016 | 12.93 | 13.00 | 12.76 | 12.88 | 38,636 | -0.23(-1.72%) |
Jan 29, 2016 | 12.75 | 13.50 | 12.75 | 13.11 | 52,402 | +0.35(+2.76%) |
Jan 28, 2016 | 13.26 | 13.41 | 12.84 | 12.75 | 60,726 | -0.45(-3.41%) |
Jan 27, 2016 | 13.24 | 13.24 | 12.97 | 13.20 | 22,884 | -0.18(-1.34%) |
Jan 26, 2016 | 13.31 | 13.62 | 12.69 | 13.38 | 55,218 | -0.61(-4.34%) |
Jan 25, 2016 | 14.04 | 14.13 | 13.98 | 13.99 | 6,756 | -0.10(-0.69%) |
Jan 22, 2016 | 14.07 | 14.17 | 13.98 | 14.09 | 6,122 | +0.05(+0.37%) |
Jan 21, 2016 | 14.04 | 14.25 | 13.98 | 14.04 | 17,819 | +0.08(+0.59%) |
Jan 20, 2016 | 13.89 | 14.19 | 13.89 | 13.95 | 11,943 | -0.24(-1.69%) |
Jan 19, 2016 | 14.21 | 14.21 | 14.00 | 14.19 | 13,793 | +0.10(+0.69%) |
Jan 15, 2016 | 13.96 | 14.10 | 14.10 | 14.10 | 93,631 | -0.07(-0.53%) |
Jan 14, 2016 | 14.19 | 14.23 | 14.10 | 14.17 | 22,331 | +0.03(+0.21%) |
Jan 13, 2016 | 14.21 | 14.21 | 14.07 | 14.14 | 8,097 | -0.07(-0.48%) |
Jan 12, 2016 | 14.04 | 14.21 | 14.04 | 14.21 | 43,088 | +0.14(+1.01%) |
Jan 11, 2016 | 13.96 | 14.10 | 13.83 | 14.07 | 45,424 | +0.09(+0.64%) |
Jan 08, 2016 | 13.87 | 14.10 | 13.87 | 13.98 | 18,228 | +0.11(+0.81%) |
Jan 07, 2016 | 13.86 | 13.95 | 13.82 | 13.86 | 29,381 | -0.09(-0.65%) |
Jan 06, 2016 | 13.81 | 13.98 | 13.81 | 13.95 | 7,489 | +0.08(+0.59%) |
Jan 05, 2016 | 13.60 | 13.98 | 13.41 | 13.87 | 15,123 | +0.04(+0.33%) |
Jan 04, 2016 | 13.92 | 14.02 | 13.82 | 13.83 | 19,746 | -0.34(-2.38%) |
Dec 31, 2015 | 14.13 | 14.16 | 14.16 | 14.16 | 10,003 | +0.02(+0.11%) |
Dec 30, 2015 | 14.17 | 14.24 | 14.15 | 14.15 | 4,534 | -0.02(-0.11%) |
Dec 29, 2015 | 14.24 | 14.24 | 14.07 | 14.16 | 17,716 | +0.01(+0.05%) |
Dec 28, 2015 | 14.25 | 14.26 | 14.13 | 14.16 | 8,980 | -0.19(-1.36%) |
Dec 24, 2015 | 14.33 | 14.35 | 14.35 | 14.35 | 10,270 | +0.12(+0.84%) |
Dec 23, 2015 | 13.94 | 14.38 | 13.87 | 14.23 | 12,378 | +0.07(+0.48%) |
Dec 22, 2015 | 14.07 | 14.25 | 13.65 | 14.16 | 21,053 | +0.22(+1.56%) |
Dec 21, 2015 | 13.85 | 14.17 | 13.85 | 13.95 | 14,612 | -0.08(-0.59%) |
Dec 18, 2015 | 14.01 | 14.04 | 13.52 | 14.03 | 36,684 | +0.01(+0.05%) |
Dec 17, 2015 | 13.91 | 14.05 | 13.62 | 14.02 | 17,675 | +0.02(+0.11%) |
Dec 16, 2015 | 14.06 | 14.06 | 13.50 | 14.01 | 16,373 | +0.02(+0.11%) |
Dec 15, 2015 | 13.87 | 14.02 | 13.51 | 13.99 | 19,410 | +0.25(+1.86%) |
Dec 14, 2015 | 13.77 | 13.88 | 13.50 | 13.74 | 30,323 | +0.15(+1.10%) |
Dec 11, 2015 | 13.68 | 13.96 | 13.51 | 13.59 | 89,188 | -0.10(-0.71%) |
Dec 10, 2015 | 13.77 | 13.83 | 13.51 | 13.68 | 23,343 | -0.14(-1.03%) |
Dec 09, 2015 | 13.92 | 13.98 | 13.82 | 13.83 | 15,630 | -0.04(-0.27%) |
Dec 08, 2015 | 13.89 | 14.08 | 13.84 | 13.86 | 9,127 | -0.04(-0.27%) |
Dec 07, 2015 | 13.89 | 14.07 | 13.89 | 13.90 | 18,519 | -0.05(-0.38%) |
Dec 04, 2015 | 13.95 | 14.10 | 13.94 | 13.95 | 10,892 | +0.01(+0.11%) |
Dec 03, 2015 | 13.92 | 13.95 | 13.90 | 13.94 | 14,664 | +0.06(+0.43%) |
Dec 02, 2015 | 13.96 | 13.96 | 13.76 | 13.88 | 20,156 | -0.06(-0.43%) |