Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.77 | 11.79 | 11.35 | 11.51 | 290,951 | -0.17(-1.46%) |
Feb 26, 2016 | 11.68 | 11.75 | 11.48 | 11.68 | 185,360 | +0.13(+1.13%) |
Feb 25, 2016 | 11.30 | 11.58 | 11.24 | 11.55 | 195,224 | +0.21(+1.85%) |
Feb 24, 2016 | 10.90 | 11.43 | 10.70 | 11.34 | 268,153 | +0.34(+3.09%) |
Feb 23, 2016 | 11.18 | 11.30 | 10.97 | 11.00 | 166,028 | -0.20(-1.79%) |
Feb 22, 2016 | 10.95 | 11.22 | 10.91 | 11.20 | 231,998 | +0.39(+3.61%) |
Feb 19, 2016 | 10.66 | 10.93 | 10.61 | 10.81 | 124,185 | +0.07(+0.65%) |
Feb 18, 2016 | 10.90 | 10.99 | 10.63 | 10.74 | 155,356 | -0.11(-1.01%) |
Feb 17, 2016 | 10.41 | 10.94 | 10.40 | 10.85 | 396,296 | +0.47(+4.53%) |
Feb 16, 2016 | 10.35 | 10.51 | 10.26 | 10.38 | 342,802 | +0.13(+1.27%) |
Feb 12, 2016 | 10.30 | 10.25 | 10.25 | 10.25 | 231,600 | +0.07(+0.69%) |
Feb 11, 2016 | 10.13 | 10.30 | 9.980 | 10.18 | 928,735 | -0.12(-1.17%) |
Feb 10, 2016 | 10.36 | 10.80 | 10.30 | 10.30 | 597,236 | -0.03(-0.29%) |
Feb 09, 2016 | 10.48 | 10.87 | 10.31 | 10.33 | 520,345 | -0.26(-2.46%) |
Feb 08, 2016 | 10.66 | 10.73 | 10.43 | 10.59 | 576,338 | -0.35(-3.20%) |
Feb 05, 2016 | 11.25 | 11.25 | 10.80 | 10.94 | 565,310 | -0.39(-3.44%) |
Feb 04, 2016 | 11.17 | 11.53 | 10.99 | 11.33 | 506,834 | -0.05(-0.44%) |
Feb 03, 2016 | 13.00 | 13.23 | 11.37 | 11.38 | 1,199,375 | -1.70(-13.00%) |
Feb 02, 2016 | 12.93 | 13.26 | 12.65 | 13.08 | 509,820 | +0.02(+0.15%) |
Feb 01, 2016 | 13.28 | 13.28 | 12.78 | 13.06 | 625,839 | -0.30(-2.25%) |
Jan 29, 2016 | 12.73 | 13.38 | 12.73 | 13.36 | 166,612 | +0.63(+4.95%) |
Jan 28, 2016 | 13.25 | 13.31 | 12.72 | 12.73 | 127,257 | -0.38(-2.90%) |
Jan 27, 2016 | 13.37 | 13.48 | 13.00 | 13.11 | 326,227 | -0.25(-1.87%) |
Jan 26, 2016 | 13.17 | 13.41 | 12.94 | 13.36 | 121,504 | +0.24(+1.83%) |
Jan 25, 2016 | 13.46 | 13.51 | 13.03 | 13.12 | 262,902 | -0.37(-2.74%) |
Jan 22, 2016 | 13.51 | 13.67 | 13.40 | 13.49 | 174,570 | +0.17(+1.28%) |
Jan 21, 2016 | 13.25 | 13.63 | 13.03 | 13.32 | 184,051 | +0.05(+0.38%) |
Jan 20, 2016 | 12.86 | 13.37 | 12.15 | 13.27 | 455,358 | +0.16(+1.22%) |
Jan 19, 2016 | 13.58 | 13.62 | 12.85 | 13.11 | 280,131 | -0.36(-2.67%) |
Jan 15, 2016 | 12.83 | 13.47 | 13.47 | 13.47 | 306,100 | +0.20(+1.51%) |
Jan 14, 2016 | 12.96 | 13.53 | 12.57 | 13.27 | 364,701 | +0.34(+2.63%) |
Jan 13, 2016 | 13.49 | 13.56 | 12.91 | 12.93 | 384,693 | -0.39(-2.93%) |
Jan 12, 2016 | 13.31 | 13.53 | 12.85 | 13.32 | 396,610 | +0.16(+1.22%) |
Jan 11, 2016 | 13.38 | 13.66 | 13.07 | 13.16 | 204,354 | -0.11(-0.83%) |
Jan 08, 2016 | 13.66 | 13.74 | 13.22 | 13.27 | 290,710 | -0.32(-2.35%) |
Jan 07, 2016 | 14.00 | 14.09 | 13.41 | 13.59 | 496,265 | -0.64(-4.50%) |
Jan 06, 2016 | 14.29 | 14.40 | 14.09 | 14.23 | 357,517 | -0.25(-1.73%) |
Jan 05, 2016 | 14.87 | 14.88 | 14.44 | 14.48 | 186,260 | -0.28(-1.90%) |
Jan 04, 2016 | 15.10 | 15.20 | 14.71 | 14.76 | 268,235 | -0.58(-3.78%) |
Dec 31, 2015 | 15.10 | 15.34 | 15.34 | 15.34 | 424,000 | +0.21(+1.39%) |
Dec 30, 2015 | 15.43 | 15.43 | 15.02 | 15.13 | 111,253 | -0.29(-1.88%) |
Dec 29, 2015 | 15.14 | 15.48 | 15.06 | 15.42 | 119,766 | +0.32(+2.12%) |
Dec 28, 2015 | 15.20 | 15.26 | 15.14 | 15.10 | 101,700 | -0.28(-1.82%) |
Dec 24, 2015 | 15.22 | 15.38 | 15.38 | 15.38 | 68,000 | +0.05(+0.33%) |
Dec 23, 2015 | 15.22 | 15.42 | 15.07 | 15.33 | 178,238 | +0.21(+1.39%) |
Dec 22, 2015 | 14.88 | 15.15 | 14.71 | 15.12 | 195,013 | +0.23(+1.54%) |
Dec 21, 2015 | 15.55 | 15.55 | 14.77 | 14.89 | 287,328 | -0.50(-3.28%) |
Dec 18, 2015 | 15.39 | 15.93 | 15.32 | 15.39 | 565,159 | -0.02(-0.10%) |
Dec 17, 2015 | 15.62 | 15.70 | 15.38 | 15.41 | 300,058 | -0.08(-0.52%) |
Dec 16, 2015 | 15.20 | 15.63 | 15.11 | 15.49 | 375,443 | +0.29(+1.91%) |
Dec 15, 2015 | 14.93 | 15.26 | 14.88 | 15.20 | 205,312 | +0.30(+2.01%) |
Dec 14, 2015 | 14.99 | 15.09 | 14.68 | 14.90 | 238,550 | -0.18(-1.19%) |
Dec 11, 2015 | 15.27 | 15.31 | 14.93 | 15.08 | 339,180 | -0.30(-1.95%) |
Dec 10, 2015 | 15.40 | 15.50 | 15.28 | 15.38 | 255,335 | -0.07(-0.45%) |
Dec 09, 2015 | 15.76 | 15.85 | 15.36 | 15.45 | 192,484 | -0.33(-2.09%) |
Dec 08, 2015 | 15.82 | 15.98 | 15.69 | 15.78 | 150,215 | -0.26(-1.62%) |
Dec 07, 2015 | 16.16 | 16.16 | 15.76 | 16.04 | 182,719 | -0.22(-1.35%) |
Dec 04, 2015 | 15.98 | 16.32 | 15.79 | 16.26 | 165,589 | +0.39(+2.46%) |
Dec 03, 2015 | 16.60 | 16.60 | 15.67 | 15.87 | 328,990 | -0.62(-3.76%) |
Dec 02, 2015 | 16.40 | 16.58 | 16.28 | 16.49 | 218,775 | +0.06(+0.37%) |