Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.83 | 13.25 | 12.60 | 12.72 | 202,344 | +0.15(+1.21%) |
Feb 26, 2016 | 12.91 | 13.21 | 12.38 | 12.56 | 153,821 | -0.11(-0.90%) |
Feb 25, 2016 | 12.72 | 12.87 | 12.11 | 12.68 | 138,417 | +0.11(+0.91%) |
Feb 24, 2016 | 12.22 | 12.56 | 11.84 | 12.56 | 118,051 | +0.19(+1.53%) |
Feb 23, 2016 | 13.48 | 13.48 | 12.30 | 12.38 | 186,442 | -0.95(-7.12%) |
Feb 22, 2016 | 13.13 | 13.51 | 12.94 | 13.32 | 148,561 | +0.57(+4.46%) |
Feb 19, 2016 | 13.25 | 13.47 | 12.56 | 12.75 | 164,413 | -0.76(-5.62%) |
Feb 18, 2016 | 13.70 | 14.20 | 13.13 | 13.51 | 113,313 | -0.08(-0.56%) |
Feb 17, 2016 | 14.31 | 14.37 | 13.21 | 13.59 | 164,464 | -0.15(-1.10%) |
Feb 16, 2016 | 12.79 | 14.77 | 12.79 | 13.74 | 264,829 | +1.10(+8.71%) |
Feb 12, 2016 | 12.94 | 12.64 | 12.64 | 12.64 | 202,501 | +0.49(+4.06%) |
Feb 11, 2016 | 11.73 | 12.49 | 11.73 | 12.15 | 225,589 | -0.23(-1.84%) |
Feb 10, 2016 | 12.22 | 12.60 | 11.77 | 12.38 | 270,447 | +0.15(+1.24%) |
Feb 09, 2016 | 13.17 | 13.17 | 11.43 | 12.22 | 686,158 | -0.99(-7.47%) |
Feb 08, 2016 | 14.58 | 14.58 | 12.38 | 13.21 | 358,224 | -1.40(-9.61%) |
Feb 05, 2016 | 14.99 | 14.99 | 14.50 | 14.61 | 114,163 | -0.15(-1.03%) |
Feb 04, 2016 | 14.65 | 14.99 | 14.50 | 14.77 | 267,034 | +0.27(+1.83%) |
Feb 03, 2016 | 16.51 | 16.51 | 14.46 | 14.50 | 473,615 | -1.52(-9.51%) |
Feb 02, 2016 | 16.49 | 16.84 | 15.67 | 16.02 | 254,720 | -0.75(-4.50%) |
Feb 01, 2016 | 16.71 | 17.10 | 15.92 | 16.78 | 353,490 | +0.32(+1.97%) |
Jan 29, 2016 | 15.85 | 16.56 | 15.49 | 16.46 | 269,076 | +0.90(+5.77%) |
Jan 28, 2016 | 15.45 | 15.74 | 14.91 | 15.56 | 211,808 | +0.36(+2.36%) |
Jan 27, 2016 | 14.98 | 16.10 | 14.91 | 15.20 | 192,552 | +0.22(+1.44%) |
Jan 26, 2016 | 14.37 | 15.00 | 14.37 | 14.98 | 141,790 | +0.68(+4.77%) |
Jan 25, 2016 | 14.52 | 15.16 | 14.05 | 14.30 | 176,495 | -0.11(-0.75%) |
Jan 22, 2016 | 14.19 | 15.09 | 14.01 | 14.41 | 348,249 | +0.93(+6.93%) |
Jan 21, 2016 | 14.80 | 16.11 | 13.40 | 13.47 | 589,221 | +0.00(+0.00%) |
Jan 20, 2016 | 12.29 | 14.19 | 11.79 | 13.47 | 682,885 | +0.72(+5.63%) |
Jan 19, 2016 | 13.98 | 13.98 | 11.75 | 12.76 | 557,135 | -0.65(-4.83%) |
Jan 15, 2016 | 13.47 | 13.40 | 13.40 | 13.40 | 297,631 | -0.43(-3.12%) |
Jan 14, 2016 | 14.05 | 14.37 | 13.40 | 13.83 | 363,023 | -0.29(-2.04%) |
Jan 13, 2016 | 15.23 | 15.70 | 14.12 | 14.12 | 236,821 | -1.19(-7.75%) |
Jan 12, 2016 | 16.28 | 16.42 | 14.37 | 15.31 | 275,767 | -0.90(-5.54%) |
Jan 11, 2016 | 17.07 | 17.43 | 15.88 | 16.20 | 150,406 | -0.83(-4.85%) |
Jan 08, 2016 | 17.28 | 17.86 | 16.82 | 17.03 | 186,135 | +0.18(+1.07%) |
Jan 07, 2016 | 18.04 | 18.14 | 16.71 | 16.85 | 309,224 | -1.47(-8.04%) |
Jan 06, 2016 | 18.50 | 18.68 | 17.86 | 18.32 | 131,877 | -0.32(-1.73%) |
Jan 05, 2016 | 18.97 | 19.08 | 18.43 | 18.65 | 159,302 | -0.22(-1.14%) |
Jan 04, 2016 | 19.51 | 19.76 | 18.38 | 18.86 | 188,805 | -0.97(-4.89%) |
Dec 31, 2015 | 18.72 | 19.83 | 19.83 | 19.83 | 250,373 | +1.19(+6.36%) |
Dec 30, 2015 | 18.86 | 19.04 | 18.40 | 18.65 | 209,436 | -0.11(-0.57%) |
Dec 29, 2015 | 19.44 | 19.76 | 18.50 | 18.76 | 199,473 | -0.65(-3.33%) |
Dec 28, 2015 | 19.73 | 19.73 | 18.94 | 19.40 | 169,978 | -0.29(-1.46%) |
Dec 24, 2015 | 19.83 | 19.69 | 19.69 | 19.69 | 71,054 | -0.14(-0.72%) |
Dec 23, 2015 | 18.68 | 19.87 | 18.68 | 19.83 | 248,419 | +1.22(+6.56%) |
Dec 22, 2015 | 18.18 | 19.01 | 18.16 | 18.61 | 229,727 | +0.32(+1.77%) |
Dec 21, 2015 | 18.54 | 18.61 | 18.04 | 18.29 | 231,014 | +0.14(+0.79%) |
Dec 18, 2015 | 18.07 | 18.90 | 17.76 | 18.14 | 385,331 | -0.04(-0.20%) |
Dec 17, 2015 | 20.59 | 20.80 | 16.64 | 18.18 | 532,097 | -2.48(-12.00%) |
Dec 16, 2015 | 20.09 | 20.77 | 19.94 | 20.66 | 100,982 | +0.54(+2.68%) |
Dec 15, 2015 | 19.80 | 20.34 | 19.80 | 20.12 | 109,128 | +0.29(+1.45%) |
Dec 14, 2015 | 20.70 | 21.06 | 19.40 | 19.83 | 217,222 | -0.86(-4.17%) |
Dec 11, 2015 | 21.27 | 21.27 | 20.41 | 20.70 | 178,996 | -0.86(-4.00%) |
Dec 10, 2015 | 22.10 | 22.64 | 21.56 | 21.56 | 131,043 | -0.68(-3.07%) |
Dec 09, 2015 | 21.06 | 22.64 | 21.06 | 22.24 | 132,653 | +1.33(+6.36%) |
Dec 08, 2015 | 20.84 | 21.13 | 20.16 | 20.91 | 119,366 | -0.18(-0.85%) |
Dec 07, 2015 | 21.45 | 21.56 | 20.23 | 21.09 | 300,844 | -0.57(-2.65%) |
Dec 04, 2015 | 22.10 | 22.10 | 21.56 | 21.67 | 105,381 | -0.07(-0.33%) |
Dec 03, 2015 | 21.99 | 22.10 | 21.27 | 21.74 | 131,100 | -0.18(-0.82%) |
Dec 02, 2015 | 22.67 | 22.67 | 21.38 | 21.92 | 277,600 | -0.75(-3.33%) |