Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.74 | 13.97 | 13.74 | 13.81 | 10,315 | +0.10(+0.74%) |
Feb 26, 2016 | 13.92 | 13.92 | 13.70 | 13.70 | 2,827 | -0.21(-1.52%) |
Feb 25, 2016 | 13.77 | 14.09 | 13.77 | 13.92 | 5,505 | -0.02(-0.11%) |
Feb 24, 2016 | 13.62 | 13.93 | 13.62 | 13.93 | 13,402 | +0.26(+1.89%) |
Feb 23, 2016 | 13.66 | 13.74 | 13.50 | 13.67 | 16,777 | -0.06(-0.46%) |
Feb 22, 2016 | 13.44 | 13.74 | 13.42 | 13.74 | 13,744 | +0.31(+2.34%) |
Feb 19, 2016 | 13.48 | 13.65 | 13.31 | 13.42 | 8,829 | -0.02(-0.18%) |
Feb 18, 2016 | 13.58 | 13.58 | 13.18 | 13.44 | 3,633 | +0.16(+1.24%) |
Feb 17, 2016 | 13.32 | 13.42 | 13.28 | 13.28 | 4,623 | +0.00(+0.00%) |
Feb 16, 2016 | 13.55 | 13.55 | 13.28 | 13.28 | 4,991 | -0.06(-0.47%) |
Feb 12, 2016 | 13.65 | 13.34 | 13.34 | 13.34 | 7,517 | -0.37(-2.69%) |
Feb 11, 2016 | 13.44 | 13.72 | 13.44 | 13.71 | 2,764 | +0.13(+0.98%) |
Feb 10, 2016 | 13.74 | 13.74 | 13.44 | 13.58 | 17,828 | -0.02(-0.14%) |
Feb 09, 2016 | 13.52 | 13.74 | 13.52 | 13.60 | 4,768 | -0.11(-0.83%) |
Feb 08, 2016 | 13.73 | 13.74 | 13.67 | 13.71 | 1,722 | +0.05(+0.40%) |
Feb 05, 2016 | 13.83 | 13.87 | 13.58 | 13.66 | 3,016 | -0.16(-1.19%) |
Feb 04, 2016 | 13.84 | 13.87 | 13.70 | 13.82 | 2,517 | +0.09(+0.63%) |
Feb 03, 2016 | 13.57 | 13.87 | 13.57 | 13.73 | 8,111 | -0.09(-0.62%) |
Feb 02, 2016 | 13.95 | 13.95 | 13.61 | 13.82 | 7,450 | +0.10(+0.74%) |
Feb 01, 2016 | 13.68 | 14.02 | 13.51 | 13.72 | 16,821 | +0.16(+1.21%) |
Jan 29, 2016 | 13.67 | 14.02 | 13.56 | 13.56 | 8,975 | -0.43(-3.07%) |
Jan 28, 2016 | 13.55 | 13.98 | 13.55 | 13.98 | 4,180 | +0.31(+2.29%) |
Jan 27, 2016 | 13.67 | 13.67 | 13.44 | 13.67 | 6,060 | +0.16(+1.16%) |
Jan 26, 2016 | 13.22 | 13.67 | 13.22 | 13.52 | 4,115 | +0.23(+1.76%) |
Jan 25, 2016 | 13.82 | 13.83 | 13.22 | 13.28 | 2,298 | -0.70(-5.03%) |
Jan 22, 2016 | 14.00 | 14.05 | 13.69 | 13.98 | 1,256 | +0.09(+0.67%) |
Jan 21, 2016 | 14.02 | 14.09 | 13.62 | 13.89 | 2,936 | +0.41(+3.07%) |
Jan 20, 2016 | 13.37 | 13.96 | 13.37 | 13.48 | 7,282 | -0.32(-2.32%) |
Jan 19, 2016 | 13.88 | 14.02 | 13.67 | 13.80 | 4,266 | +0.36(+2.67%) |
Jan 15, 2016 | 13.89 | 13.44 | 13.44 | 13.44 | 4,223 | -0.45(-3.26%) |
Jan 14, 2016 | 14.02 | 14.02 | 13.54 | 13.89 | 3,183 | +0.09(+0.62%) |
Jan 13, 2016 | 13.87 | 13.87 | 13.61 | 13.81 | 4,001 | -0.09(-0.67%) |
Jan 12, 2016 | 13.85 | 13.90 | 13.79 | 13.90 | 2,073 | -0.02(-0.17%) |
Jan 11, 2016 | 13.52 | 14.15 | 13.47 | 13.92 | 7,410 | +0.39(+2.89%) |
Jan 08, 2016 | 13.31 | 13.54 | 13.31 | 13.53 | 1,110 | +0.24(+1.82%) |
Jan 07, 2016 | 13.22 | 13.31 | 13.22 | 13.29 | 5,723 | -0.03(-0.23%) |
Jan 06, 2016 | 13.56 | 13.67 | 13.23 | 13.32 | 2,150 | -0.21(-1.56%) |
Jan 05, 2016 | 13.78 | 13.78 | 13.36 | 13.53 | 9,938 | -0.34(-2.48%) |
Jan 04, 2016 | 13.98 | 13.98 | 13.88 | 13.88 | 952 | -0.06(-0.45%) |
Dec 31, 2015 | 13.44 | 13.94 | 13.94 | 13.94 | 1,919 | +0.58(+4.33%) |
Dec 30, 2015 | 13.36 | 13.36 | 13.36 | 13.36 | 778 | -0.04(-0.29%) |
Dec 29, 2015 | 13.39 | 13.40 | 13.39 | 13.40 | 385 | +0.15(+1.12%) |
Dec 28, 2015 | 13.28 | 13.31 | 13.05 | 13.25 | 15,690 | +0.05(+0.35%) |
Dec 24, 2015 | 13.20 | 13.20 | 13.20 | 13.20 | 2,047 | -0.17(-1.28%) |
Dec 23, 2015 | 12.92 | 13.55 | 12.90 | 13.38 | 6,159 | +0.09(+0.71%) |
Dec 22, 2015 | 13.28 | 13.31 | 12.92 | 13.28 | 15,871 | -0.11(-0.82%) |
Dec 21, 2015 | 13.66 | 13.71 | 13.39 | 13.39 | 3,665 | -0.48(-3.44%) |
Dec 18, 2015 | 13.76 | 13.87 | 13.33 | 13.87 | 7,029 | +0.18(+1.34%) |
Dec 17, 2015 | 13.33 | 13.87 | 13.33 | 13.68 | 4,099 | +0.14(+1.07%) |
Dec 16, 2015 | 13.67 | 13.75 | 13.54 | 13.54 | 3,316 | -0.13(-0.97%) |
Dec 15, 2015 | 13.31 | 13.67 | 13.31 | 13.67 | 1,665 | +0.26(+1.92%) |
Dec 14, 2015 | 13.69 | 13.69 | 13.41 | 13.41 | 8,870 | -0.26(-1.89%) |
Dec 11, 2015 | 13.87 | 13.87 | 13.67 | 13.67 | 3,608 | -0.27(-1.91%) |
Dec 10, 2015 | 13.84 | 13.94 | 13.77 | 13.94 | 3,098 | +0.10(+0.71%) |
Dec 09, 2015 | 13.69 | 13.97 | 13.69 | 13.84 | 7,180 | +0.01(+0.08%) |
Dec 08, 2015 | 13.88 | 14.02 | 13.83 | 13.83 | 1,482 | +0.05(+0.34%) |
Dec 07, 2015 | 13.85 | 13.96 | 13.78 | 13.78 | 3,261 | -0.23(-1.62%) |
Dec 04, 2015 | 13.96 | 14.01 | 13.67 | 14.01 | 3,006 | +0.14(+1.01%) |
Dec 03, 2015 | 13.82 | 13.94 | 13.82 | 13.87 | 1,039 | -0.05(-0.34%) |
Dec 02, 2015 | 13.69 | 13.95 | 13.69 | 13.91 | 890 | +0.06(+0.45%) |