Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.20 | 13.46 | 12.92 | 13.07 | 1,102,612 | -0.28(-2.09%) |
Feb 26, 2016 | 13.21 | 13.38 | 12.93 | 13.34 | 628,227 | +0.22(+1.67%) |
Feb 25, 2016 | 13.00 | 13.22 | 12.90 | 13.13 | 818,733 | +0.18(+1.39%) |
Feb 24, 2016 | 12.65 | 13.09 | 12.29 | 12.95 | 581,263 | +0.21(+1.65%) |
Feb 23, 2016 | 13.41 | 13.41 | 12.73 | 12.74 | 525,375 | -0.70(-5.20%) |
Feb 22, 2016 | 12.87 | 13.53 | 12.69 | 13.43 | 783,008 | +0.75(+5.90%) |
Feb 19, 2016 | 12.73 | 13.17 | 12.45 | 12.69 | 1,118,159 | -0.06(-0.47%) |
Feb 18, 2016 | 13.22 | 13.40 | 12.56 | 12.75 | 1,519,875 | -0.43(-3.26%) |
Feb 17, 2016 | 13.23 | 13.81 | 13.12 | 13.18 | 1,339,499 | +0.06(+0.46%) |
Feb 16, 2016 | 12.79 | 13.21 | 12.76 | 13.12 | 498,005 | +0.46(+3.63%) |
Feb 12, 2016 | 12.78 | 12.66 | 12.66 | 12.66 | 374,107 | +0.06(+0.48%) |
Feb 11, 2016 | 12.49 | 12.77 | 12.29 | 12.60 | 523,017 | -0.10(-0.79%) |
Feb 10, 2016 | 12.89 | 13.19 | 12.67 | 12.70 | 707,534 | -0.09(-0.70%) |
Feb 09, 2016 | 12.62 | 12.92 | 12.39 | 12.79 | 978,195 | +0.00(+0.00%) |
Feb 08, 2016 | 13.32 | 13.32 | 12.63 | 12.79 | 941,877 | -0.83(-6.08%) |
Feb 05, 2016 | 13.75 | 13.93 | 13.52 | 13.61 | 730,447 | -0.19(-1.37%) |
Feb 04, 2016 | 13.72 | 14.19 | 13.67 | 13.80 | 517,538 | +0.04(+0.29%) |
Feb 03, 2016 | 13.97 | 14.03 | 13.27 | 13.76 | 631,464 | -0.08(-0.58%) |
Feb 02, 2016 | 14.48 | 14.49 | 13.76 | 13.84 | 423,814 | -0.78(-5.32%) |
Feb 01, 2016 | 14.70 | 14.85 | 14.41 | 14.62 | 564,902 | -0.15(-1.01%) |
Jan 29, 2016 | 14.27 | 14.78 | 14.27 | 14.77 | 801,916 | +0.59(+4.15%) |
Jan 28, 2016 | 14.52 | 14.68 | 14.10 | 14.18 | 434,071 | -0.14(-0.98%) |
Jan 27, 2016 | 14.76 | 14.81 | 14.22 | 14.32 | 445,923 | -0.49(-3.30%) |
Jan 26, 2016 | 14.54 | 14.98 | 14.45 | 14.81 | 544,541 | +0.35(+2.42%) |
Jan 25, 2016 | 15.16 | 15.28 | 14.40 | 14.46 | 519,394 | -0.80(-5.23%) |
Jan 22, 2016 | 15.30 | 15.61 | 15.18 | 15.26 | 730,985 | +0.13(+0.86%) |
Jan 21, 2016 | 15.00 | 15.62 | 14.97 | 15.13 | 717,990 | +0.16(+1.07%) |
Jan 20, 2016 | 14.77 | 15.06 | 14.24 | 14.97 | 1,020,494 | +0.00(+0.00%) |
Jan 19, 2016 | 15.85 | 15.92 | 14.94 | 14.97 | 736,667 | -0.70(-4.46%) |
Jan 15, 2016 | 15.37 | 15.67 | 15.67 | 15.67 | 342,046 | -0.10(-0.63%) |
Jan 14, 2016 | 15.79 | 16.01 | 15.24 | 15.77 | 290,012 | +0.06(+0.38%) |
Jan 13, 2016 | 16.54 | 16.68 | 15.62 | 15.71 | 361,454 | -0.83(-5.01%) |
Jan 12, 2016 | 16.74 | 16.97 | 15.93 | 16.54 | 359,497 | +0.05(+0.30%) |
Jan 11, 2016 | 16.92 | 16.93 | 16.19 | 16.49 | 343,816 | -0.29(-1.72%) |
Jan 08, 2016 | 17.29 | 17.44 | 16.72 | 16.78 | 639,551 | -0.47(-2.72%) |
Jan 07, 2016 | 17.56 | 18.09 | 17.14 | 17.25 | 836,956 | -0.60(-3.36%) |
Jan 06, 2016 | 18.33 | 18.33 | 17.55 | 17.85 | 352,952 | -0.71(-3.82%) |
Jan 05, 2016 | 18.83 | 18.83 | 18.39 | 18.55 | 284,938 | -0.19(-1.01%) |
Jan 04, 2016 | 18.91 | 18.94 | 18.43 | 18.74 | 423,486 | -0.57(-2.95%) |
Dec 31, 2015 | 19.27 | 19.31 | 19.31 | 19.31 | 263,097 | -0.03(-0.16%) |
Dec 30, 2015 | 19.32 | 19.54 | 19.16 | 19.34 | 126,507 | +0.01(+0.05%) |
Dec 29, 2015 | 19.34 | 19.51 | 19.20 | 19.33 | 247,954 | +0.07(+0.36%) |
Dec 28, 2015 | 19.13 | 19.34 | 18.96 | 19.26 | 210,346 | +0.05(+0.26%) |
Dec 24, 2015 | 19.26 | 19.21 | 19.21 | 19.21 | 120,828 | -0.10(-0.52%) |
Dec 23, 2015 | 18.89 | 19.37 | 18.81 | 19.31 | 378,162 | +0.54(+2.87%) |
Dec 22, 2015 | 18.24 | 18.90 | 18.14 | 18.77 | 275,630 | +0.60(+3.29%) |
Dec 21, 2015 | 18.03 | 18.33 | 17.87 | 18.18 | 509,130 | +0.28(+1.56%) |
Dec 18, 2015 | 18.10 | 18.27 | 17.56 | 17.90 | 1,081,608 | -0.31(-1.70%) |
Dec 17, 2015 | 18.55 | 18.74 | 18.00 | 18.21 | 315,072 | -0.28(-1.51%) |
Dec 16, 2015 | 18.50 | 18.72 | 18.01 | 18.48 | 424,205 | +0.10(+0.54%) |
Dec 15, 2015 | 18.73 | 18.74 | 18.21 | 18.39 | 256,346 | -0.06(-0.32%) |
Dec 14, 2015 | 18.59 | 18.80 | 18.12 | 18.45 | 259,707 | -0.12(-0.64%) |
Dec 11, 2015 | 18.91 | 18.98 | 18.21 | 18.56 | 497,007 | -0.59(-3.07%) |
Dec 10, 2015 | 19.16 | 19.49 | 19.08 | 19.15 | 230,253 | -0.02(-0.10%) |
Dec 09, 2015 | 19.30 | 19.86 | 18.98 | 19.17 | 252,844 | -0.18(-0.93%) |
Dec 08, 2015 | 18.90 | 19.38 | 18.83 | 19.35 | 284,325 | +0.32(+1.68%) |
Dec 07, 2015 | 19.28 | 19.33 | 18.79 | 19.03 | 311,763 | -0.36(-1.85%) |
Dec 04, 2015 | 19.34 | 19.48 | 18.97 | 19.39 | 228,819 | +0.04(+0.21%) |
Dec 03, 2015 | 19.74 | 19.85 | 19.33 | 19.35 | 383,804 | -0.42(-2.12%) |
Dec 02, 2015 | 19.70 | 19.84 | 19.53 | 19.77 | 310,701 | +0.02(+0.10%) |