Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.85 | 13.12 | 12.79 | 12.83 | 113,475 | +0.08(+0.60%) |
Feb 26, 2016 | 13.14 | 13.34 | 12.66 | 12.75 | 154,036 | -0.43(-3.23%) |
Feb 25, 2016 | 13.58 | 13.58 | 12.65 | 13.17 | 185,886 | -0.11(-0.83%) |
Feb 24, 2016 | 12.55 | 13.46 | 12.29 | 13.29 | 467,761 | +0.77(+6.11%) |
Feb 23, 2016 | 13.58 | 13.75 | 12.49 | 12.52 | 299,582 | -0.92(-6.83%) |
Feb 22, 2016 | 13.35 | 13.92 | 13.35 | 13.44 | 158,421 | +0.10(+0.76%) |
Feb 19, 2016 | 13.11 | 13.37 | 12.80 | 13.34 | 91,143 | +0.03(+0.26%) |
Feb 18, 2016 | 13.09 | 13.51 | 12.88 | 13.30 | 105,967 | +0.40(+3.10%) |
Feb 17, 2016 | 12.96 | 13.45 | 12.83 | 12.90 | 149,199 | +0.15(+1.20%) |
Feb 16, 2016 | 12.23 | 13.17 | 12.09 | 12.75 | 230,917 | +0.82(+6.91%) |
Feb 12, 2016 | 12.24 | 11.93 | 11.93 | 11.93 | 148,122 | -0.19(-1.54%) |
Feb 11, 2016 | 12.06 | 12.22 | 11.69 | 12.11 | 289,397 | -0.09(-0.70%) |
Feb 10, 2016 | 12.78 | 13.01 | 12.12 | 12.20 | 238,841 | -0.40(-3.17%) |
Feb 09, 2016 | 12.80 | 13.17 | 12.43 | 12.60 | 180,510 | -0.36(-2.76%) |
Feb 08, 2016 | 13.68 | 13.85 | 12.83 | 12.95 | 115,605 | -0.82(-5.93%) |
Feb 05, 2016 | 13.77 | 14.03 | 13.69 | 13.77 | 153,451 | -0.08(-0.55%) |
Feb 04, 2016 | 13.77 | 14.24 | 13.60 | 13.85 | 247,992 | +0.16(+1.18%) |
Feb 03, 2016 | 13.68 | 13.87 | 13.06 | 13.68 | 115,899 | +0.14(+1.07%) |
Feb 02, 2016 | 13.97 | 13.98 | 13.37 | 13.54 | 284,207 | -0.46(-3.28%) |
Feb 01, 2016 | 14.01 | 14.23 | 13.47 | 14.00 | 416,604 | +0.02(+0.12%) |
Jan 29, 2016 | 13.52 | 14.00 | 13.41 | 13.98 | 214,191 | +0.67(+5.04%) |
Jan 28, 2016 | 12.74 | 13.45 | 12.60 | 13.31 | 504,836 | +0.79(+6.31%) |
Jan 27, 2016 | 12.60 | 12.72 | 12.33 | 12.52 | 232,524 | +0.16(+1.31%) |
Jan 26, 2016 | 12.77 | 12.91 | 11.83 | 12.36 | 336,007 | -0.38(-2.97%) |
Jan 25, 2016 | 12.43 | 12.76 | 12.29 | 12.74 | 127,732 | +0.11(+0.91%) |
Jan 22, 2016 | 12.44 | 12.78 | 11.93 | 12.62 | 234,991 | +0.03(+0.20%) |
Jan 21, 2016 | 12.12 | 12.83 | 11.91 | 12.60 | 217,163 | +0.28(+2.28%) |
Jan 20, 2016 | 11.94 | 12.40 | 11.20 | 12.32 | 508,895 | -0.01(-0.07%) |
Jan 19, 2016 | 13.02 | 13.03 | 12.28 | 12.32 | 336,484 | -0.71(-5.41%) |
Jan 15, 2016 | 13.50 | 13.03 | 13.03 | 13.03 | 212,359 | -0.58(-4.25%) |
Jan 14, 2016 | 13.36 | 13.66 | 12.95 | 13.61 | 267,284 | +0.46(+3.49%) |
Jan 13, 2016 | 13.60 | 13.89 | 12.78 | 13.15 | 190,725 | -0.31(-2.34%) |
Jan 12, 2016 | 13.85 | 13.99 | 13.28 | 13.46 | 422,443 | -0.13(-0.94%) |
Jan 11, 2016 | 14.05 | 14.05 | 13.44 | 13.59 | 482,509 | -0.46(-3.27%) |
Jan 08, 2016 | 14.37 | 14.39 | 13.96 | 14.05 | 443,228 | +0.12(+0.85%) |
Jan 07, 2016 | 13.65 | 14.37 | 13.65 | 13.93 | 707,964 | -0.03(-0.24%) |
Jan 06, 2016 | 13.77 | 14.19 | 13.70 | 13.97 | 338,832 | +0.03(+0.18%) |
Jan 05, 2016 | 13.97 | 14.19 | 13.82 | 13.94 | 415,925 | +0.23(+1.67%) |
Jan 04, 2016 | 13.65 | 13.85 | 13.13 | 13.71 | 353,583 | -0.01(-0.06%) |
Dec 31, 2015 | 13.57 | 13.72 | 13.72 | 13.72 | 259,537 | +0.15(+1.13%) |
Dec 30, 2015 | 13.52 | 13.82 | 13.52 | 13.57 | 350,001 | -0.06(-0.45%) |
Dec 29, 2015 | 13.42 | 13.81 | 13.30 | 13.63 | 819,257 | +0.29(+2.14%) |
Dec 28, 2015 | 13.45 | 13.58 | 13.07 | 13.34 | 407,312 | +0.00(+0.00%) |
Dec 24, 2015 | 12.99 | 13.34 | 13.34 | 13.34 | 560,680 | +0.42(+3.24%) |
Dec 23, 2015 | 13.25 | 13.34 | 12.81 | 12.92 | 209,391 | -0.29(-2.22%) |
Dec 22, 2015 | 13.49 | 13.63 | 13.02 | 13.22 | 535,974 | -0.08(-0.57%) |
Dec 21, 2015 | 12.79 | 13.42 | 12.77 | 13.29 | 689,125 | +0.52(+4.07%) |
Dec 18, 2015 | 12.18 | 12.79 | 11.96 | 12.77 | 755,732 | +0.74(+6.13%) |
Dec 17, 2015 | 12.26 | 12.71 | 11.99 | 12.03 | 719,322 | -0.17(-1.37%) |
Dec 16, 2015 | 12.28 | 12.91 | 11.87 | 12.20 | 1,496,877 | +0.77(+6.75%) |
Dec 15, 2015 | 10.95 | 11.57 | 10.78 | 11.43 | 716,133 | +0.57(+5.25%) |
Dec 14, 2015 | 10.92 | 11.13 | 10.57 | 10.86 | 714,243 | -0.03(-0.23%) |
Dec 11, 2015 | 10.60 | 10.89 | 10.51 | 10.89 | 226,889 | +0.19(+1.80%) |
Dec 10, 2015 | 10.94 | 11.07 | 10.57 | 10.69 | 320,404 | -0.24(-2.22%) |
Dec 09, 2015 | 10.64 | 11.17 | 10.60 | 10.94 | 374,755 | +0.28(+2.60%) |
Dec 08, 2015 | 10.48 | 10.82 | 10.36 | 10.66 | 476,603 | +0.15(+1.44%) |
Dec 07, 2015 | 10.56 | 10.78 | 10.37 | 10.51 | 288,331 | -0.12(-1.10%) |
Dec 04, 2015 | 10.58 | 10.71 | 10.37 | 10.63 | 249,654 | +0.00(+0.00%) |
Dec 03, 2015 | 10.90 | 11.32 | 10.57 | 10.63 | 587,268 | -0.19(-1.78%) |
Dec 02, 2015 | 10.89 | 11.45 | 10.63 | 10.82 | 1,063,070 | +0.55(+5.31%) |