Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.11 | 13.13 | 13.11 | 13.11 | 12,507 | +0.05(+0.38%) |
Feb 26, 2016 | 13.22 | 13.22 | 12.99 | 13.06 | 4,763 | -0.17(-1.28%) |
Feb 25, 2016 | 13.00 | 13.23 | 13.00 | 13.23 | 8,045 | +0.02(+0.15%) |
Feb 24, 2016 | 12.95 | 13.21 | 12.95 | 13.21 | 11,426 | +0.17(+1.26%) |
Feb 23, 2016 | 13.11 | 13.11 | 13.03 | 13.04 | 8,483 | -0.30(-2.28%) |
Feb 22, 2016 | 13.20 | 13.35 | 13.20 | 13.35 | 2,258 | +0.00(+0.00%) |
Feb 19, 2016 | 13.18 | 13.35 | 13.18 | 13.35 | 1,970 | +0.19(+1.44%) |
Feb 18, 2016 | 13.37 | 13.37 | 13.09 | 13.16 | 7,357 | -0.13(-0.99%) |
Feb 17, 2016 | 13.06 | 13.32 | 13.05 | 13.29 | 10,554 | +0.25(+1.93%) |
Feb 16, 2016 | 12.99 | 13.04 | 12.98 | 13.04 | 8,850 | +0.04(+0.34%) |
Feb 12, 2016 | 13.00 | 13.00 | 13.00 | 0 | +0.15(+1.14%) | |
Feb 11, 2016 | 12.90 | 12.91 | 12.85 | 12.85 | 3,243 | -0.45(-3.38%) |
Feb 10, 2016 | 13.40 | 13.65 | 13.20 | 13.30 | 27,689 | +0.01(+0.08%) |
Feb 09, 2016 | 13.27 | 13.30 | 13.16 | 13.29 | 8,599 | +0.14(+1.06%) |
Feb 08, 2016 | 13.08 | 13.15 | 13.07 | 13.15 | 11,889 | +0.23(+1.78%) |
Feb 05, 2016 | 13.02 | 13.02 | 12.86 | 12.92 | 7,606 | -0.42(-3.15%) |
Feb 04, 2016 | 13.51 | 13.67 | 13.34 | 13.34 | 32,977 | -0.07(-0.52%) |
Feb 03, 2016 | 13.41 | 12.85 | 13.41 | 15,448 | +0.56(+4.36%) | |
Feb 02, 2016 | 12.95 | 12.95 | 12.78 | 12.85 | 17,320 | -0.39(-2.92%) |
Feb 01, 2016 | 13.22 | 13.28 | 13.21 | 13.24 | 9,124 | +0.06(+0.43%) |
Jan 29, 2016 | 13.08 | 13.25 | 13.08 | 13.18 | 19,017 | +0.20(+1.54%) |
Jan 28, 2016 | 13.00 | 13.00 | 12.91 | 12.98 | 9,507 | +0.15(+1.17%) |
Jan 27, 2016 | 12.87 | 12.92 | 12.73 | 12.83 | 9,277 | -0.08(-0.62%) |
Jan 26, 2016 | 12.83 | 12.91 | 12.83 | 12.91 | 7,233 | +0.27(+2.14%) |
Jan 25, 2016 | 12.81 | 12.82 | 12.64 | 12.64 | 4,119 | -0.30(-2.32%) |
Jan 22, 2016 | 12.91 | 12.94 | 12.87 | 12.94 | 6,826 | +0.12(+0.90%) |
Jan 21, 2016 | 12.51 | 12.87 | 12.51 | 12.82 | 9,667 | +0.46(+3.68%) |
Jan 20, 2016 | 12.19 | 12.42 | 12.02 | 12.37 | 11,005 | +0.24(+1.98%) |
Jan 19, 2016 | 12.13 | 12.27 | 12.02 | 12.13 | 7,771 | +0.05(+0.41%) |
Jan 15, 2016 | 12.08 | 12.08 | 12.08 | 0 | -0.45(-3.59%) | |
Jan 14, 2016 | 12.33 | 12.55 | 12.33 | 12.53 | 5,027 | +0.40(+3.30%) |
Jan 13, 2016 | 12.47 | 12.58 | 12.10 | 12.13 | 29,560 | -0.21(-1.70%) |
Jan 12, 2016 | 12.29 | 12.40 | 12.19 | 12.34 | 10,763 | -0.02(-0.16%) |
Jan 11, 2016 | 12.29 | 12.36 | 12.21 | 12.36 | 5,885 | +0.28(+2.32%) |
Jan 08, 2016 | 12.21 | 12.30 | 12.08 | 12.08 | 4,969 | -0.24(-1.95%) |
Jan 07, 2016 | 12.24 | 12.45 | 12.24 | 12.32 | 3,285 | -0.30(-2.38%) |
Jan 06, 2016 | 12.65 | 12.71 | 12.62 | 12.62 | 3,048 | -0.18(-1.41%) |
Jan 05, 2016 | 12.71 | 12.80 | 12.69 | 12.80 | 5,079 | -0.22(-1.69%) |
Jan 04, 2016 | 12.87 | 13.02 | 12.78 | 13.02 | 6,201 | -0.04(-0.27%) |
Dec 31, 2015 | 13.05 | 13.05 | 13.05 | 0 | +0.04(+0.31%) | |
Dec 30, 2015 | 13.01 | 13.05 | 12.98 | 13.02 | 10,955 | -0.15(-1.18%) |
Dec 29, 2015 | 12.91 | 13.17 | 12.91 | 13.17 | 11,225 | +0.53(+4.19%) |
Dec 28, 2015 | 12.66 | 12.66 | 12.58 | 12.64 | 5,514 | -0.07(-0.55%) |
Dec 24, 2015 | 12.71 | 12.71 | 12.71 | 0 | +0.02(+0.16%) | |
Dec 23, 2015 | 12.60 | 12.72 | 12.60 | 12.69 | 10,726 | +0.10(+0.79%) |
Dec 22, 2015 | 12.49 | 12.60 | 12.49 | 12.59 | 15,049 | +0.25(+2.03%) |
Dec 21, 2015 | 12.27 | 12.34 | 12.27 | 12.34 | 13,035 | -0.10(-0.80%) |
Dec 18, 2015 | 12.44 | 12.50 | 12.42 | 12.44 | 5,341 | +0.21(+1.72%) |
Dec 17, 2015 | 12.25 | 12.28 | 12.21 | 12.23 | 16,197 | +0.25(+2.04%) |
Dec 16, 2015 | 11.90 | 12.04 | 11.79 | 11.98 | 3,081 | +0.02(+0.21%) |
Dec 15, 2015 | 11.95 | 11.99 | 11.87 | 11.96 | 42,871 | +0.01(+0.08%) |
Dec 14, 2015 | 11.91 | 11.95 | 11.91 | 11.95 | 11,779 | +0.07(+0.59%) |
Dec 11, 2015 | 12.00 | 12.00 | 11.88 | 11.88 | 1,760 | -0.27(-2.22%) |
Dec 10, 2015 | 12.06 | 12.18 | 12.06 | 12.15 | 3,567 | +0.04(+0.33%) |
Dec 09, 2015 | 12.13 | 12.17 | 11.97 | 12.11 | 18,097 | +0.06(+0.50%) |
Dec 08, 2015 | 12.07 | 12.11 | 12.05 | 12.05 | 6,142 | -0.16(-1.31%) |
Dec 07, 2015 | 12.32 | 12.32 | 12.20 | 12.21 | 5,588 | -0.19(-1.53%) |
Dec 04, 2015 | 12.26 | 12.40 | 12.26 | 12.40 | 1,643 | +0.06(+0.49%) |
Dec 03, 2015 | 12.32 | 12.34 | 12.30 | 12.34 | 3,274 | +0.01(+0.08%) |
Dec 02, 2015 | 12.39 | 12.39 | 12.26 | 12.33 | 7,911 | +0.06(+0.53%) |