Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.86 | 13.37 | 12.53 | 12.60 | 14,935 | -0.47(-3.60%) |
Feb 26, 2016 | 12.83 | 13.43 | 12.55 | 13.07 | 21,117 | +0.30(+2.35%) |
Feb 25, 2016 | 12.52 | 12.87 | 12.52 | 12.77 | 26,381 | +0.34(+2.74%) |
Feb 24, 2016 | 11.99 | 12.98 | 11.89 | 12.43 | 61,424 | +0.37(+3.07%) |
Feb 23, 2016 | 12.64 | 12.85 | 11.93 | 12.06 | 25,897 | -0.53(-4.21%) |
Feb 22, 2016 | 12.89 | 13.18 | 12.42 | 12.59 | 37,318 | -0.18(-1.41%) |
Feb 19, 2016 | 12.25 | 12.97 | 12.23 | 12.77 | 23,014 | +0.52(+4.24%) |
Feb 18, 2016 | 12.49 | 12.96 | 11.99 | 12.25 | 30,593 | -0.27(-2.16%) |
Feb 17, 2016 | 12.19 | 12.95 | 11.28 | 12.52 | 29,029 | +0.41(+3.39%) |
Feb 16, 2016 | 12.52 | 12.52 | 11.90 | 12.11 | 34,416 | -0.23(-1.86%) |
Feb 12, 2016 | 12.36 | 12.34 | 12.34 | 12.34 | 22,200 | +0.16(+1.31%) |
Feb 11, 2016 | 12.32 | 12.50 | 11.36 | 12.18 | 18,718 | -0.29(-2.33%) |
Feb 10, 2016 | 12.60 | 13.09 | 11.56 | 12.47 | 39,423 | +0.06(+0.48%) |
Feb 09, 2016 | 13.01 | 13.35 | 12.26 | 12.41 | 21,235 | -0.81(-6.13%) |
Feb 08, 2016 | 13.59 | 13.87 | 12.79 | 13.22 | 84,469 | -0.45(-3.29%) |
Feb 05, 2016 | 14.17 | 14.97 | 13.54 | 13.67 | 56,816 | -0.50(-3.53%) |
Feb 04, 2016 | 13.98 | 14.76 | 13.83 | 14.17 | 81,279 | +0.19(+1.36%) |
Feb 03, 2016 | 14.19 | 14.19 | 13.85 | 13.98 | 32,986 | -0.03(-0.21%) |
Feb 02, 2016 | 14.30 | 14.95 | 13.83 | 14.01 | 62,345 | -0.47(-3.25%) |
Feb 01, 2016 | 14.35 | 15.15 | 13.70 | 14.48 | 48,164 | +0.02(+0.14%) |
Jan 29, 2016 | 13.10 | 14.56 | 13.10 | 14.46 | 30,745 | +0.64(+4.63%) |
Jan 28, 2016 | 14.20 | 15.32 | 13.24 | 13.82 | 53,824 | -0.37(-2.61%) |
Jan 27, 2016 | 12.93 | 14.29 | 12.93 | 14.19 | 37,079 | +0.09(+0.64%) |
Jan 26, 2016 | 13.93 | 14.36 | 13.60 | 14.10 | 47,063 | +0.16(+1.15%) |
Jan 25, 2016 | 13.78 | 14.21 | 13.56 | 13.94 | 67,447 | -0.28(-1.97%) |
Jan 22, 2016 | 14.26 | 15.40 | 13.71 | 14.22 | 49,532 | +0.10(+0.71%) |
Jan 21, 2016 | 14.66 | 14.75 | 13.82 | 14.12 | 28,281 | -0.44(-3.02%) |
Jan 20, 2016 | 13.91 | 14.98 | 13.82 | 14.56 | 48,460 | +0.42(+2.97%) |
Jan 19, 2016 | 14.52 | 14.59 | 13.74 | 14.14 | 60,860 | -0.25(-1.74%) |
Jan 15, 2016 | 13.98 | 14.39 | 14.39 | 14.39 | 40,700 | -0.02(-0.14%) |
Jan 14, 2016 | 14.25 | 14.74 | 14.25 | 14.41 | 55,603 | +0.37(+2.64%) |
Jan 13, 2016 | 15.48 | 15.48 | 13.84 | 14.04 | 42,315 | -0.62(-4.23%) |
Jan 12, 2016 | 14.50 | 15.95 | 13.86 | 14.66 | 87,577 | +0.26(+1.81%) |
Jan 11, 2016 | 15.04 | 16.28 | 13.41 | 14.40 | 87,144 | -0.70(-4.64%) |
Jan 08, 2016 | 15.78 | 15.96 | 15.00 | 15.10 | 68,470 | -0.70(-4.43%) |
Jan 07, 2016 | 16.26 | 16.26 | 15.38 | 15.80 | 40,246 | -0.58(-3.54%) |
Jan 06, 2016 | 16.24 | 16.63 | 15.87 | 16.38 | 47,086 | +0.02(+0.12%) |
Jan 05, 2016 | 16.58 | 17.00 | 16.20 | 16.36 | 60,863 | -0.35(-2.09%) |
Jan 04, 2016 | 17.04 | 17.28 | 15.71 | 16.71 | 57,885 | -0.47(-2.74%) |
Dec 31, 2015 | 16.90 | 17.18 | 17.18 | 17.18 | 72,500 | +0.17(+1.00%) |
Dec 30, 2015 | 16.68 | 17.31 | 16.55 | 17.01 | 85,631 | +0.22(+1.31%) |
Dec 29, 2015 | 16.70 | 17.32 | 16.14 | 16.79 | 123,745 | +0.20(+1.21%) |
Dec 28, 2015 | 16.82 | 17.30 | 16.30 | 16.59 | 47,964 | -0.34(-2.01%) |
Dec 24, 2015 | 16.45 | 16.93 | 16.93 | 16.93 | 22,900 | +0.47(+2.86%) |
Dec 23, 2015 | 16.32 | 16.76 | 16.00 | 16.46 | 52,671 | +0.13(+0.80%) |
Dec 22, 2015 | 15.82 | 16.38 | 15.78 | 16.33 | 41,115 | +0.46(+2.90%) |
Dec 21, 2015 | 16.21 | 16.28 | 15.70 | 15.87 | 52,342 | -0.24(-1.49%) |
Dec 18, 2015 | 16.21 | 16.65 | 16.04 | 16.11 | 81,380 | -0.21(-1.29%) |
Dec 17, 2015 | 16.25 | 17.17 | 16.25 | 16.32 | 31,589 | +0.03(+0.18%) |
Dec 16, 2015 | 16.15 | 16.45 | 15.93 | 16.29 | 49,127 | +0.14(+0.87%) |
Dec 15, 2015 | 16.04 | 16.45 | 15.70 | 16.15 | 47,030 | +0.18(+1.13%) |
Dec 14, 2015 | 16.10 | 16.27 | 15.85 | 15.97 | 38,690 | -0.09(-0.56%) |
Dec 11, 2015 | 15.88 | 16.56 | 15.75 | 16.06 | 82,925 | -0.14(-0.86%) |
Dec 10, 2015 | 15.71 | 16.63 | 15.71 | 16.20 | 35,924 | +0.19(+1.19%) |
Dec 09, 2015 | 16.15 | 16.39 | 15.96 | 16.01 | 62,494 | -0.21(-1.29%) |
Dec 08, 2015 | 15.93 | 16.56 | 15.70 | 16.22 | 40,838 | +0.10(+0.62%) |
Dec 07, 2015 | 16.05 | 17.22 | 15.70 | 16.12 | 101,418 | +0.07(+0.44%) |
Dec 04, 2015 | 15.76 | 16.23 | 15.73 | 16.05 | 44,110 | +0.24(+1.52%) |
Dec 03, 2015 | 15.81 | 15.90 | 15.02 | 15.81 | 60,074 | -0.05(-0.32%) |
Dec 02, 2015 | 15.94 | 16.38 | 15.49 | 15.86 | 104,372 | -0.25(-1.55%) |