Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.56 | 12.60 | 12.42 | 12.43 | 209,294 | -0.49(-3.81%) |
Feb 26, 2016 | 13.02 | 13.08 | 12.91 | 12.92 | 9,224 | -0.14(-1.07%) |
Feb 25, 2016 | 12.93 | 13.36 | 12.93 | 13.06 | 66,016 | +0.29(+2.30%) |
Feb 24, 2016 | 12.56 | 12.79 | 12.38 | 12.77 | 265,843 | -0.89(-6.51%) |
Feb 23, 2016 | 13.66 | 13.77 | 13.54 | 13.66 | 4,658 | +0.34(+2.54%) |
Feb 22, 2016 | 13.45 | 13.45 | 13.31 | 13.32 | 6,164 | -0.13(-0.98%) |
Feb 19, 2016 | 13.47 | 13.49 | 13.45 | 13.45 | 9,582 | +0.12(+0.88%) |
Feb 18, 2016 | 13.34 | 13.52 | 13.31 | 13.34 | 9,347 | +0.13(+1.00%) |
Feb 17, 2016 | 13.26 | 13.26 | 13.20 | 13.20 | 9,729 | -0.01(-0.11%) |
Feb 16, 2016 | 13.07 | 13.30 | 12.86 | 13.22 | 13,117 | +1.01(+8.24%) |
Feb 12, 2016 | 12.15 | 12.21 | 12.21 | 12.21 | 1,905 | -0.06(-0.48%) |
Feb 11, 2016 | 12.38 | 12.38 | 11.99 | 12.27 | 18,169 | -0.29(-2.28%) |
Feb 10, 2016 | 12.55 | 12.59 | 12.46 | 12.56 | 9,095 | +0.00(+0.00%) |
Feb 09, 2016 | 12.40 | 12.57 | 12.40 | 12.56 | 6,535 | -0.08(-0.64%) |
Feb 08, 2016 | 12.53 | 12.66 | 12.47 | 12.64 | 11,669 | -0.18(-1.43%) |
Feb 05, 2016 | 12.96 | 12.96 | 12.81 | 12.82 | 14,301 | -0.21(-1.63%) |
Feb 04, 2016 | 13.06 | 13.06 | 12.87 | 13.03 | 9,101 | -0.34(-2.53%) |
Feb 03, 2016 | 13.11 | 13.37 | 13.02 | 13.37 | 5,554 | +0.11(+0.83%) |
Feb 02, 2016 | 13.40 | 13.54 | 13.25 | 13.26 | 5,065 | -0.35(-2.59%) |
Feb 01, 2016 | 13.30 | 13.76 | 13.30 | 13.61 | 7,835 | +0.26(+1.98%) |
Jan 29, 2016 | 13.04 | 13.39 | 13.04 | 13.35 | 13,295 | +0.32(+2.42%) |
Jan 28, 2016 | 12.84 | 13.04 | 12.84 | 13.03 | 14,211 | +0.22(+1.72%) |
Jan 27, 2016 | 12.73 | 12.86 | 12.70 | 12.81 | 20,152 | +0.03(+0.23%) |
Jan 26, 2016 | 12.56 | 12.82 | 12.56 | 12.78 | 12,509 | +0.17(+1.34%) |
Jan 25, 2016 | 12.56 | 12.78 | 12.52 | 12.62 | 52,401 | -0.04(-0.35%) |
Jan 22, 2016 | 12.62 | 12.66 | 12.49 | 12.66 | 7,565 | +0.00(+0.00%) |
Jan 21, 2016 | 12.36 | 12.67 | 12.32 | 12.66 | 19,722 | +0.03(+0.23%) |
Jan 20, 2016 | 12.64 | 12.70 | 12.45 | 12.63 | 8,389 | -0.15(-1.15%) |
Jan 19, 2016 | 12.68 | 12.78 | 12.64 | 12.78 | 43,224 | +0.14(+1.10%) |
Jan 15, 2016 | 12.37 | 12.64 | 12.64 | 12.64 | 60,020 | -0.04(-0.29%) |
Jan 14, 2016 | 12.46 | 12.68 | 12.37 | 12.67 | 9,313 | +0.36(+2.92%) |
Jan 13, 2016 | 12.58 | 12.69 | 12.31 | 12.31 | 28,443 | -0.51(-3.94%) |
Jan 12, 2016 | 12.78 | 12.87 | 12.78 | 12.82 | 18,267 | -0.29(-2.19%) |
Jan 11, 2016 | 13.36 | 13.36 | 13.01 | 13.11 | 17,229 | -0.26(-1.98%) |
Jan 08, 2016 | 13.65 | 13.65 | 13.34 | 13.37 | 9,182 | -0.22(-1.62%) |
Jan 07, 2016 | 13.76 | 13.76 | 13.49 | 13.59 | 15,560 | -0.35(-2.48%) |
Jan 06, 2016 | 13.78 | 13.99 | 13.71 | 13.94 | 5,026 | -0.07(-0.47%) |
Jan 05, 2016 | 13.92 | 14.00 | 13.80 | 14.00 | 40,678 | -0.15(-1.09%) |
Jan 04, 2016 | 14.24 | 14.32 | 13.81 | 14.16 | 51,740 | +0.25(+1.80%) |
Dec 31, 2015 | 13.88 | 13.91 | 13.91 | 13.91 | 9,118 | -0.07(-0.53%) |
Dec 30, 2015 | 13.89 | 13.99 | 13.71 | 13.98 | 7,584 | +0.07(+0.48%) |
Dec 29, 2015 | 14.09 | 14.14 | 13.86 | 13.92 | 19,507 | -0.15(-1.05%) |
Dec 28, 2015 | 13.92 | 14.43 | 13.37 | 14.06 | 23,806 | +0.51(+3.74%) |
Dec 24, 2015 | 13.53 | 13.56 | 13.56 | 13.56 | 10,343 | +0.13(+0.98%) |
Dec 23, 2015 | 13.23 | 13.45 | 13.23 | 13.42 | 1,438 | +0.24(+1.78%) |
Dec 22, 2015 | 13.06 | 13.20 | 13.05 | 13.19 | 17,743 | +0.05(+0.39%) |
Dec 21, 2015 | 13.13 | 13.22 | 13.12 | 13.14 | 10,128 | -0.03(-0.22%) |
Dec 18, 2015 | 13.24 | 13.26 | 13.06 | 13.17 | 61,772 | -0.08(-0.59%) |
Dec 17, 2015 | 13.43 | 13.43 | 13.24 | 13.24 | 24,016 | -0.19(-1.43%) |
Dec 16, 2015 | 13.24 | 13.44 | 13.17 | 13.44 | 91,876 | -0.10(-0.74%) |
Dec 15, 2015 | 13.40 | 13.54 | 13.23 | 13.54 | 45,241 | -0.20(-1.45%) |
Dec 14, 2015 | 13.66 | 13.77 | 13.62 | 13.74 | 16,189 | -0.36(-2.52%) |
Dec 11, 2015 | 14.06 | 14.33 | 14.05 | 14.09 | 12,110 | -0.14(-1.00%) |
Dec 10, 2015 | 14.13 | 14.27 | 14.13 | 14.23 | 3,802 | +0.08(+0.55%) |
Dec 09, 2015 | 14.16 | 14.22 | 14.10 | 14.16 | 5,710 | -0.08(-0.55%) |
Dec 08, 2015 | 14.15 | 14.23 | 14.14 | 14.23 | 4,270 | +0.00(+0.00%) |
Dec 07, 2015 | 14.23 | 14.31 | 14.18 | 14.23 | 17,178 | -0.17(-1.19%) |
Dec 04, 2015 | 14.23 | 14.66 | 14.23 | 14.40 | 4,936 | +0.04(+0.30%) |
Dec 03, 2015 | 14.25 | 14.38 | 14.25 | 14.36 | 8,350 | +0.04(+0.25%) |
Dec 02, 2015 | 14.41 | 14.41 | 14.26 | 14.33 | 19,651 | -0.09(-0.59%) |