Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2016 | 12.88 | 12.88 | 12.88 | 0 | +0.08(+0.63%) | |
Feb 25, 2016 | 12.83 | 12.98 | 12.67 | 12.80 | 164,249 | +0.01(+0.08%) |
Feb 24, 2016 | 12.58 | 12.80 | 12.35 | 12.79 | 126,082 | +0.02(+0.16%) |
Feb 23, 2016 | 12.71 | 13.08 | 12.55 | 12.77 | 115,854 | +0.11(+0.87%) |
Feb 22, 2016 | 12.77 | 12.90 | 12.49 | 12.66 | 130,325 | +0.03(+0.24%) |
Feb 19, 2016 | 12.19 | 12.76 | 11.97 | 12.63 | 143,978 | +0.40(+3.27%) |
Feb 18, 2016 | 11.94 | 12.25 | 11.76 | 12.23 | 122,672 | +0.27(+2.26%) |
Feb 17, 2016 | 12.00 | 12.28 | 11.90 | 11.96 | 280,099 | +0.02(+0.17%) |
Feb 16, 2016 | 12.00 | 12.03 | 11.63 | 11.94 | 295,027 | +0.20(+1.70%) |
Feb 12, 2016 | 11.74 | 11.74 | 11.74 | 0 | -0.09(-0.76%) | |
Feb 11, 2016 | 12.10 | 12.23 | 11.75 | 11.83 | 94,319 | -0.55(-4.44%) |
Feb 10, 2016 | 12.58 | 12.85 | 12.36 | 12.38 | 133,088 | -0.08(-0.64%) |
Feb 09, 2016 | 12.28 | 12.62 | 12.19 | 12.46 | 100,807 | +0.03(+0.24%) |
Feb 08, 2016 | 12.46 | 12.48 | 12.16 | 12.43 | 179,350 | -0.11(-0.88%) |
Feb 05, 2016 | 13.07 | 13.08 | 12.53 | 12.54 | 154,078 | -0.59(-4.49%) |
Feb 04, 2016 | 12.91 | 13.40 | 12.86 | 13.13 | 93,152 | +0.19(+1.47%) |
Feb 03, 2016 | 12.93 | 12.96 | 12.37 | 12.94 | 91,839 | +0.07(+0.54%) |
Feb 02, 2016 | 12.78 | 12.90 | 12.33 | 12.87 | 203,680 | -0.04(-0.31%) |
Feb 01, 2016 | 13.34 | 13.48 | 12.76 | 12.91 | 202,264 | -0.58(-4.30%) |
Jan 29, 2016 | 12.74 | 13.49 | 12.74 | 13.49 | 247,968 | +0.75(+5.89%) |
Jan 28, 2016 | 13.42 | 13.42 | 12.68 | 12.74 | 102,149 | -0.50(-3.78%) |
Jan 27, 2016 | 13.25 | 13.29 | 12.93 | 13.24 | 190,592 | -0.05(-0.38%) |
Jan 26, 2016 | 12.94 | 13.37 | 12.82 | 13.29 | 137,378 | +0.38(+2.94%) |
Jan 25, 2016 | 13.27 | 13.41 | 12.83 | 12.91 | 116,973 | -0.38(-2.86%) |
Jan 22, 2016 | 13.30 | 13.54 | 13.12 | 13.29 | 123,262 | +0.14(+1.06%) |
Jan 21, 2016 | 13.06 | 13.36 | 12.81 | 13.15 | 183,141 | +0.09(+0.69%) |
Jan 20, 2016 | 12.69 | 13.08 | 12.11 | 13.06 | 230,629 | +0.14(+1.08%) |
Jan 19, 2016 | 13.46 | 13.58 | 12.69 | 12.92 | 188,314 | -0.43(-3.22%) |
Jan 15, 2016 | 13.35 | 13.35 | 13.35 | 0 | -0.02(-0.15%) | |
Jan 14, 2016 | 13.65 | 13.65 | 13.01 | 13.37 | 245,090 | -0.12(-0.89%) |
Jan 13, 2016 | 14.18 | 13.34 | 13.49 | 202,174 | -0.49(-3.51%) | |
Jan 12, 2016 | 14.49 | 14.60 | 13.67 | 13.98 | 219,913 | -0.43(-2.98%) |
Jan 11, 2016 | 14.77 | 14.77 | 14.21 | 14.41 | 217,312 | -0.02(-0.14%) |
Jan 08, 2016 | 15.10 | 15.19 | 14.25 | 14.43 | 397,885 | -0.63(-4.18%) |
Jan 07, 2016 | 15.13 | 15.36 | 15.03 | 15.06 | 249,118 | -0.35(-2.27%) |
Jan 06, 2016 | 15.30 | 15.60 | 15.16 | 15.41 | 303,253 | -0.08(-0.52%) |
Jan 05, 2016 | 15.77 | 15.79 | 15.31 | 15.49 | 284,989 | -0.18(-1.15%) |
Jan 04, 2016 | 16.20 | 16.20 | 15.58 | 15.67 | 166,663 | -0.78(-4.74%) |
Dec 31, 2015 | 16.45 | 16.45 | 16.45 | 0 | -0.40(-2.37%) | |
Dec 30, 2015 | 16.98 | 17.09 | 16.80 | 16.85 | 211,011 | -0.10(-0.59%) |
Dec 29, 2015 | 17.09 | 17.09 | 16.76 | 16.95 | 92,532 | -0.01(-0.06%) |
Dec 28, 2015 | 17.26 | 17.29 | 16.85 | 16.96 | 113,945 | -0.42(-2.42%) |
Dec 24, 2015 | 17.38 | 17.38 | 17.38 | 0 | +0.09(+0.52%) | |
Dec 23, 2015 | 17.18 | 17.51 | 17.06 | 17.29 | 139,878 | +0.21(+1.23%) |
Dec 22, 2015 | 16.53 | 17.23 | 16.43 | 17.08 | 190,612 | +0.56(+3.39%) |
Dec 21, 2015 | 16.85 | 17.04 | 16.40 | 16.52 | 106,381 | -0.25(-1.49%) |
Dec 18, 2015 | 17.46 | 17.58 | 16.64 | 16.77 | 428,522 | -0.76(-4.34%) |
Dec 17, 2015 | 17.16 | 17.73 | 17.14 | 17.53 | 189,417 | +0.37(+2.16%) |
Dec 16, 2015 | 17.17 | 17.36 | 16.68 | 17.16 | 157,366 | +0.04(+0.23%) |
Dec 15, 2015 | 15.76 | 17.19 | 15.76 | 17.12 | 260,545 | +1.46(+9.32%) |
Dec 14, 2015 | 15.37 | 15.69 | 15.31 | 15.66 | 196,632 | +0.32(+2.09%) |
Dec 11, 2015 | 15.00 | 15.37 | 14.98 | 15.34 | 156,161 | +0.09(+0.59%) |
Dec 10, 2015 | 15.22 | 15.38 | 15.12 | 15.25 | 73,594 | -0.02(-0.13%) |
Dec 09, 2015 | 15.21 | 15.67 | 15.21 | 15.27 | 109,144 | +0.03(+0.20%) |
Dec 08, 2015 | 14.89 | 15.39 | 14.86 | 15.24 | 108,584 | +0.25(+1.67%) |
Dec 07, 2015 | 15.07 | 15.20 | 14.93 | 14.99 | 116,792 | -0.13(-0.86%) |
Dec 04, 2015 | 15.13 | 15.28 | 14.99 | 15.12 | 109,744 | -0.03(-0.20%) |
Dec 03, 2015 | 15.29 | 15.45 | 15.00 | 15.15 | 155,314 | -0.13(-0.85%) |
Dec 02, 2015 | 15.29 | 15.38 | 15.00 | 15.28 | 157,704 | -0.05(-0.33%) |
Dec 01, 2015 | 15.59 | 15.70 | 15.12 | 15.33 | 117,647 | -0.24(-1.54%) |
Nov 30, 2015 | 16.03 | 16.03 | 15.48 | 15.57 | 139,497 | -0.40(-2.50%) |
Nov 27, 2015 | 15.95 | 16.34 | 15.88 | 15.97 | 69,602 | -0.01(-0.06%) |
Nov 25, 2015 | 15.98 | 15.98 | 15.98 | 0 | +0.22(+1.40%) | |
Nov 24, 2015 | 15.00 | 15.77 | 14.98 | 15.76 | 221,263 | +0.70(+4.65%) |
Nov 23, 2015 | 15.09 | 15.06 | 119,777 | +0.49(+3.36%) | ||
Nov 20, 2015 | 14.41 | 14.67 | 14.33 | 14.57 | 235,143 | +0.26(+1.82%) |
Nov 19, 2015 | 14.47 | 14.47 | 14.15 | 14.31 | 197,782 | -0.22(-1.51%) |
Nov 18, 2015 | 14.32 | 14.62 | 14.20 | 14.53 | 107,270 | +0.24(+1.68%) |
Nov 17, 2015 | 14.33 | 14.49 | 14.13 | 14.29 | 133,177 | -0.05(-0.35%) |
Nov 16, 2015 | 14.21 | 14.45 | 14.10 | 14.34 | 82,975 | +0.16(+1.13%) |
Nov 13, 2015 | 13.94 | 14.37 | 13.94 | 14.18 | 80,132 | +0.14(+1.00%) |
Nov 12, 2015 | 14.21 | 14.37 | 13.81 | 14.04 | 335,569 | -0.30(-2.09%) |
Nov 11, 2015 | 14.99 | 15.13 | 14.31 | 14.34 | 126,823 | -0.65(-4.34%) |
Nov 10, 2015 | 15.06 | 15.44 | 14.94 | 14.99 | 197,984 | -0.14(-0.93%) |
Nov 09, 2015 | 16.13 | 16.13 | 15.05 | 15.13 | 206,013 | -1.00(-6.20%) |
Nov 06, 2015 | 15.97 | 16.15 | 15.64 | 16.13 | 192,991 | +0.02(+0.12%) |
Nov 05, 2015 | 15.73 | 16.34 | 15.64 | 16.11 | 258,492 | +0.35(+2.22%) |
Nov 04, 2015 | 15.47 | 15.92 | 15.38 | 15.76 | 232,807 | +0.29(+1.87%) |
Nov 03, 2015 | 14.79 | 15.56 | 14.79 | 15.47 | 261,199 | +0.56(+3.76%) |
Nov 02, 2015 | 14.42 | 14.91 | 14.26 | 14.91 | 169,625 | +0.49(+3.40%) |
Oct 30, 2015 | 14.25 | 14.60 | 14.16 | 14.42 | 168,192 | +0.14(+0.98%) |
Oct 29, 2015 | 14.30 | 14.45 | 14.15 | 14.28 | 149,417 | -0.02(-0.14%) |
Oct 28, 2015 | 13.89 | 14.30 | 13.64 | 14.30 | 165,958 | +0.49(+3.55%) |
Oct 27, 2015 | 13.94 | 14.02 | 13.52 | 13.81 | 148,795 | -0.18(-1.29%) |
Oct 26, 2015 | 14.16 | 14.28 | 13.86 | 13.99 | 130,276 | -0.23(-1.62%) |
Oct 23, 2015 | 13.91 | 14.28 | 13.85 | 14.22 | 163,192 | +0.49(+3.57%) |
Oct 22, 2015 | 14.43 | 14.54 | 13.67 | 13.73 | 245,777 | -0.71(-4.92%) |
Oct 21, 2015 | 14.59 | 14.66 | 14.37 | 14.44 | 198,467 | -0.08(-0.55%) |
Oct 20, 2015 | 14.27 | 14.57 | 14.17 | 14.52 | 148,482 | +0.28(+1.97%) |
Oct 19, 2015 | 14.20 | 14.44 | 14.02 | 14.24 | 128,342 | +0.02(+0.14%) |
Oct 16, 2015 | 14.40 | 14.57 | 14.07 | 14.22 | 151,480 | -0.17(-1.18%) |
Oct 15, 2015 | 14.05 | 14.39 | 13.73 | 14.39 | 180,303 | +0.22(+1.55%) |
Oct 14, 2015 | 14.09 | 14.36 | 14.09 | 14.17 | 227,384 | +0.03(+0.21%) |
Oct 13, 2015 | 14.39 | 14.63 | 14.07 | 14.14 | 233,149 | -0.36(-2.48%) |
Oct 12, 2015 | 14.37 | 14.55 | 14.19 | 14.50 | 251,110 | +0.17(+1.19%) |
Oct 09, 2015 | 14.01 | 14.42 | 13.97 | 14.33 | 329,884 | +0.38(+2.72%) |
Oct 08, 2015 | 14.03 | 14.07 | 13.80 | 13.95 | 149,890 | -0.05(-0.36%) |
Oct 07, 2015 | 13.73 | 14.14 | 13.65 | 14.00 | 473,689 | +0.33(+2.41%) |
Oct 06, 2015 | 13.82 | 13.88 | 13.53 | 13.67 | 423,430 | -0.18(-1.30%) |
Oct 05, 2015 | 13.99 | 14.34 | 13.77 | 13.85 | 221,148 | +0.00(+0.00%) |
Oct 02, 2015 | 13.43 | 13.86 | 13.27 | 13.85 | 211,224 | +0.30(+2.21%) |