Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.79 | 13.12 | 12.71 | 12.98 | 9,096,299 | +0.19(+1.48%) |
Feb 26, 2016 | 12.90 | 13.15 | 12.74 | 12.79 | 7,548,562 | +0.04(+0.30%) |
Feb 25, 2016 | 12.67 | 12.85 | 12.57 | 12.75 | 11,540,772 | -0.12(-0.95%) |
Feb 24, 2016 | 12.22 | 12.91 | 12.08 | 12.87 | 10,935,061 | +0.33(+2.61%) |
Feb 23, 2016 | 12.77 | 12.90 | 12.46 | 12.54 | 7,963,789 | -0.46(-3.50%) |
Feb 22, 2016 | 12.85 | 13.06 | 12.62 | 13.00 | 10,747,808 | +0.60(+4.84%) |
Feb 19, 2016 | 12.49 | 12.53 | 12.09 | 12.40 | 12,077,810 | -0.37(-2.87%) |
Feb 18, 2016 | 13.09 | 13.09 | 12.53 | 12.77 | 8,286,878 | -0.06(-0.48%) |
Feb 17, 2016 | 12.59 | 13.07 | 12.39 | 12.83 | 18,510,688 | +0.69(+5.67%) |
Feb 16, 2016 | 11.83 | 12.39 | 11.58 | 12.14 | 25,323,902 | +0.70(+6.12%) |
Feb 12, 2016 | 11.39 | 11.44 | 11.44 | 11.44 | 15,623,116 | +0.45(+4.09%) |
Feb 11, 2016 | 11.13 | 11.59 | 10.91 | 10.99 | 17,189,328 | -0.53(-4.58%) |
Feb 10, 2016 | 11.44 | 11.79 | 11.18 | 11.52 | 12,983,084 | -0.03(-0.29%) |
Feb 09, 2016 | 11.39 | 11.75 | 11.11 | 11.55 | 15,793,995 | -0.29(-2.48%) |
Feb 08, 2016 | 12.22 | 12.48 | 11.44 | 11.84 | 16,851,156 | -0.89(-6.98%) |
Feb 05, 2016 | 13.29 | 13.39 | 12.41 | 12.73 | 10,886,043 | -0.63(-4.70%) |
Feb 04, 2016 | 13.03 | 13.38 | 12.73 | 13.36 | 9,980,054 | +0.36(+2.73%) |
Feb 03, 2016 | 13.02 | 13.05 | 12.39 | 13.00 | 15,664,093 | +0.14(+1.08%) |
Feb 02, 2016 | 12.84 | 13.11 | 12.73 | 12.87 | 13,253,813 | -0.43(-3.22%) |
Feb 01, 2016 | 13.07 | 13.39 | 12.64 | 13.29 | 11,334,766 | +0.02(+0.13%) |
Jan 29, 2016 | 13.50 | 13.88 | 13.12 | 13.28 | 13,899,262 | +0.04(+0.29%) |
Jan 28, 2016 | 12.95 | 13.72 | 12.71 | 13.24 | 12,932,604 | +0.90(+7.29%) |
Jan 27, 2016 | 12.02 | 12.54 | 11.75 | 12.34 | 14,319,897 | +0.22(+1.83%) |
Jan 26, 2016 | 11.96 | 12.30 | 11.35 | 12.12 | 12,792,818 | +0.46(+3.93%) |
Jan 25, 2016 | 11.62 | 12.36 | 11.44 | 11.66 | 18,978,212 | -0.11(-0.97%) |
Jan 22, 2016 | 12.17 | 12.41 | 11.63 | 11.77 | 23,231,274 | +0.49(+4.35%) |
Jan 21, 2016 | 10.99 | 11.49 | 10.84 | 11.28 | 16,849,492 | +0.36(+3.30%) |
Jan 20, 2016 | 11.26 | 11.26 | 10.37 | 10.92 | 30,107,790 | -0.66(-5.70%) |
Jan 19, 2016 | 12.27 | 12.41 | 11.34 | 11.58 | 16,597,701 | -0.69(-5.64%) |
Jan 15, 2016 | 11.93 | 12.27 | 12.27 | 12.27 | 17,354,504 | -0.29(-2.34%) |
Jan 14, 2016 | 11.96 | 12.62 | 11.82 | 12.57 | 14,828,117 | +0.68(+5.74%) |
Jan 13, 2016 | 12.77 | 12.98 | 11.57 | 11.89 | 17,534,866 | -0.85(-6.68%) |
Jan 12, 2016 | 12.76 | 13.01 | 11.73 | 12.74 | 23,657,236 | +0.14(+1.08%) |
Jan 11, 2016 | 13.26 | 13.55 | 12.35 | 12.60 | 16,469,738 | -0.63(-4.74%) |
Jan 08, 2016 | 13.45 | 13.49 | 13.14 | 13.23 | 10,448,803 | +0.04(+0.29%) |
Jan 07, 2016 | 13.38 | 13.67 | 13.10 | 13.19 | 15,100,447 | -0.50(-3.63%) |
Jan 06, 2016 | 14.06 | 14.15 | 13.61 | 13.69 | 14,724,131 | -0.61(-4.27%) |
Jan 05, 2016 | 14.53 | 14.57 | 14.11 | 14.30 | 11,368,022 | -0.13(-0.87%) |
Jan 04, 2016 | 14.01 | 14.47 | 13.83 | 14.42 | 21,103,224 | +0.47(+3.36%) |
Dec 31, 2015 | 13.56 | 13.95 | 13.95 | 13.95 | 12,648,670 | +0.37(+2.73%) |
Dec 30, 2015 | 13.34 | 13.63 | 13.27 | 13.58 | 9,218,214 | -0.04(-0.28%) |
Dec 29, 2015 | 13.80 | 13.94 | 13.43 | 13.62 | 10,166,696 | +0.02(+0.12%) |
Dec 28, 2015 | 13.77 | 13.82 | 13.43 | 13.61 | 13,396,938 | -0.55(-3.89%) |
Dec 24, 2015 | 14.06 | 14.16 | 14.16 | 14.16 | 6,059,916 | +0.17(+1.25%) |
Dec 23, 2015 | 13.86 | 14.09 | 13.70 | 13.98 | 17,582,936 | +0.50(+3.68%) |
Dec 22, 2015 | 13.14 | 13.88 | 13.10 | 13.49 | 18,384,254 | +0.27(+2.06%) |
Dec 21, 2015 | 12.83 | 13.23 | 12.74 | 13.21 | 19,451,682 | +0.43(+3.37%) |
Dec 18, 2015 | 12.61 | 12.97 | 12.52 | 12.78 | 18,370,982 | +0.17(+1.34%) |
Dec 17, 2015 | 12.82 | 12.85 | 12.30 | 12.61 | 13,703,437 | -0.20(-1.53%) |
Dec 16, 2015 | 12.23 | 13.05 | 12.12 | 12.81 | 16,206,722 | +0.58(+4.73%) |
Dec 15, 2015 | 12.22 | 12.63 | 12.09 | 12.23 | 11,654,366 | +0.14(+1.17%) |
Dec 14, 2015 | 11.99 | 12.30 | 11.71 | 12.09 | 16,712,769 | -0.13(-1.03%) |
Dec 11, 2015 | 12.59 | 12.66 | 12.03 | 12.21 | 13,349,409 | -0.57(-4.44%) |
Dec 10, 2015 | 13.11 | 13.23 | 12.70 | 12.78 | 15,739,652 | -0.43(-3.22%) |
Dec 09, 2015 | 12.55 | 13.53 | 12.53 | 13.21 | 26,393,036 | +0.85(+6.89%) |
Dec 08, 2015 | 11.41 | 12.81 | 11.33 | 12.36 | 22,195,088 | +0.43(+3.61%) |
Dec 07, 2015 | 11.97 | 12.19 | 11.36 | 11.93 | 38,578,144 | -0.58(-4.67%) |
Dec 04, 2015 | 12.72 | 13.00 | 12.13 | 12.51 | 22,016,102 | -0.33(-2.55%) |
Dec 03, 2015 | 13.43 | 13.69 | 12.79 | 12.84 | 13,980,000 | -0.54(-4.04%) |
Dec 02, 2015 | 13.56 | 13.61 | 13.22 | 13.38 | 25,795,088 | -0.37(-2.70%) |