Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.97 | 12.35 | 11.73 | 11.82 | 639,448 | -0.20(-1.65%) |
Feb 26, 2016 | 11.75 | 12.03 | 11.68 | 12.02 | 605,552 | +0.35(+3.03%) |
Feb 25, 2016 | 11.74 | 11.81 | 11.26 | 11.66 | 600,458 | -0.03(-0.24%) |
Feb 24, 2016 | 10.99 | 11.80 | 10.95 | 11.69 | 926,363 | +0.56(+5.01%) |
Feb 23, 2016 | 10.87 | 11.43 | 10.72 | 11.13 | 1,264,862 | +0.28(+2.60%) |
Feb 22, 2016 | 10.10 | 10.98 | 10.07 | 10.85 | 2,319,074 | +0.93(+9.39%) |
Feb 19, 2016 | 10.01 | 10.38 | 9.820 | 9.918 | 4,194,512 | +0.11(+1.15%) |
Feb 18, 2016 | 13.06 | 13.06 | 9.742 | 9.805 | 5,345,647 | -4.07(-29.35%) |
Feb 17, 2016 | 13.78 | 14.08 | 13.59 | 13.88 | 1,060,581 | +0.15(+1.08%) |
Feb 16, 2016 | 13.87 | 13.92 | 13.19 | 13.73 | 637,942 | +0.08(+0.62%) |
Feb 12, 2016 | 13.33 | 13.65 | 13.65 | 13.65 | 511,804 | +0.58(+4.43%) |
Feb 11, 2016 | 13.14 | 13.30 | 12.83 | 13.07 | 549,446 | -0.34(-2.53%) |
Feb 10, 2016 | 13.52 | 13.73 | 13.31 | 13.41 | 769,614 | -0.02(-0.16%) |
Feb 09, 2016 | 13.45 | 13.84 | 13.29 | 13.43 | 737,902 | -0.25(-1.86%) |
Feb 08, 2016 | 13.87 | 13.89 | 13.41 | 13.68 | 425,020 | -0.37(-2.66%) |
Feb 05, 2016 | 14.42 | 14.59 | 13.99 | 14.06 | 621,133 | -0.42(-2.93%) |
Feb 04, 2016 | 13.90 | 14.85 | 13.89 | 14.48 | 860,133 | +0.54(+3.85%) |
Feb 03, 2016 | 13.73 | 14.06 | 13.37 | 13.94 | 692,038 | +0.33(+2.44%) |
Feb 02, 2016 | 13.96 | 13.96 | 13.53 | 13.61 | 622,804 | -0.54(-3.79%) |
Feb 01, 2016 | 14.47 | 14.47 | 13.90 | 14.15 | 535,616 | -0.44(-3.00%) |
Jan 29, 2016 | 13.58 | 14.61 | 13.52 | 14.58 | 625,360 | +1.03(+7.60%) |
Jan 28, 2016 | 14.13 | 14.23 | 13.48 | 13.55 | 563,037 | -0.52(-3.71%) |
Jan 27, 2016 | 13.61 | 14.30 | 13.53 | 14.08 | 809,213 | +0.30(+2.15%) |
Jan 26, 2016 | 13.22 | 13.84 | 13.22 | 13.78 | 333,487 | +0.58(+4.38%) |
Jan 25, 2016 | 13.66 | 13.68 | 13.12 | 13.20 | 452,787 | -0.54(-3.91%) |
Jan 22, 2016 | 13.59 | 14.01 | 13.55 | 13.74 | 417,505 | +0.42(+3.13%) |
Jan 21, 2016 | 13.74 | 14.10 | 13.30 | 13.32 | 465,346 | -0.42(-3.03%) |
Jan 20, 2016 | 13.34 | 13.88 | 12.86 | 13.74 | 527,524 | +0.13(+0.93%) |
Jan 19, 2016 | 13.84 | 13.98 | 13.39 | 13.61 | 520,360 | -0.06(-0.41%) |
Jan 15, 2016 | 13.94 | 13.67 | 13.67 | 13.67 | 614,505 | -0.70(-4.87%) |
Jan 14, 2016 | 14.12 | 14.51 | 13.68 | 14.37 | 620,810 | +0.34(+2.42%) |
Jan 13, 2016 | 14.29 | 14.73 | 14.00 | 14.03 | 710,045 | -0.26(-1.83%) |
Jan 12, 2016 | 14.41 | 14.61 | 13.94 | 14.29 | 490,859 | -0.04(-0.30%) |
Jan 11, 2016 | 14.70 | 14.90 | 14.13 | 14.33 | 550,292 | -0.32(-2.22%) |
Jan 08, 2016 | 15.35 | 15.47 | 14.61 | 14.66 | 1,223,780 | -0.62(-4.07%) |
Jan 07, 2016 | 15.99 | 16.17 | 14.80 | 15.28 | 1,364,227 | -0.97(-5.95%) |
Jan 06, 2016 | 16.77 | 16.77 | 16.16 | 16.24 | 1,733,205 | -0.83(-4.88%) |
Jan 05, 2016 | 17.71 | 17.71 | 16.33 | 17.08 | 1,644,854 | -0.66(-3.70%) |
Jan 04, 2016 | 17.71 | 17.97 | 16.96 | 17.73 | 504,129 | -0.29(-1.61%) |
Dec 31, 2015 | 17.87 | 18.02 | 18.02 | 18.02 | 387,288 | -0.03(-0.16%) |
Dec 30, 2015 | 18.31 | 18.49 | 18.00 | 18.05 | 187,527 | -0.36(-1.96%) |
Dec 29, 2015 | 18.47 | 18.65 | 18.10 | 18.41 | 317,252 | +0.01(+0.04%) |
Dec 28, 2015 | 18.50 | 18.84 | 18.00 | 18.40 | 327,543 | -0.21(-1.14%) |
Dec 24, 2015 | 18.61 | 18.62 | 18.62 | 18.62 | 164,179 | -0.08(-0.45%) |
Dec 23, 2015 | 18.64 | 18.78 | 18.38 | 18.70 | 318,587 | +0.13(+0.72%) |
Dec 22, 2015 | 18.70 | 18.71 | 17.96 | 18.57 | 588,638 | -0.07(-0.38%) |
Dec 21, 2015 | 18.18 | 19.16 | 17.89 | 18.64 | 757,746 | +0.59(+3.29%) |
Dec 18, 2015 | 17.94 | 18.30 | 17.66 | 18.04 | 1,689,372 | -0.08(-0.47%) |
Dec 17, 2015 | 18.23 | 18.32 | 17.82 | 18.13 | 493,499 | -0.10(-0.54%) |
Dec 16, 2015 | 18.09 | 18.31 | 17.83 | 18.23 | 477,374 | +0.24(+1.33%) |
Dec 15, 2015 | 18.18 | 18.50 | 17.90 | 17.99 | 402,624 | -0.14(-0.78%) |
Dec 14, 2015 | 18.76 | 18.93 | 17.90 | 18.13 | 576,843 | -0.64(-3.39%) |
Dec 11, 2015 | 18.76 | 18.88 | 18.46 | 18.76 | 432,602 | -0.33(-1.74%) |
Dec 10, 2015 | 19.22 | 19.41 | 19.04 | 19.10 | 566,762 | -0.18(-0.95%) |
Dec 09, 2015 | 19.48 | 19.89 | 19.17 | 19.28 | 275,463 | -0.17(-0.87%) |
Dec 08, 2015 | 19.06 | 19.73 | 18.89 | 19.45 | 504,815 | +0.21(+1.10%) |
Dec 07, 2015 | 20.39 | 20.39 | 19.04 | 19.24 | 455,912 | -1.16(-5.68%) |
Dec 04, 2015 | 20.40 | 20.48 | 20.06 | 20.39 | 317,824 | +0.04(+0.21%) |
Dec 03, 2015 | 21.09 | 21.55 | 20.27 | 20.35 | 588,141 | -1.09(-5.07%) |
Dec 02, 2015 | 22.17 | 22.48 | 21.37 | 21.44 | 276,763 | -0.79(-3.56%) |