Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.69 | 17.42 | 15.19 | 16.67 | 4,394,973 | +0.95(+6.02%) |
Feb 26, 2016 | 15.13 | 16.91 | 15.02 | 15.73 | 2,431,394 | +1.04(+7.06%) |
Feb 25, 2016 | 14.91 | 15.11 | 14.03 | 14.69 | 1,229,061 | -0.36(-2.42%) |
Feb 24, 2016 | 14.84 | 15.13 | 13.56 | 15.05 | 2,214,041 | +0.36(+2.48%) |
Feb 23, 2016 | 15.25 | 16.07 | 14.60 | 14.69 | 1,097,840 | -0.74(-4.78%) |
Feb 22, 2016 | 14.68 | 15.52 | 14.68 | 15.43 | 1,632,321 | +1.10(+7.68%) |
Feb 19, 2016 | 14.23 | 14.48 | 13.59 | 14.33 | 1,290,943 | -0.28(-1.93%) |
Feb 18, 2016 | 15.29 | 15.65 | 14.28 | 14.61 | 1,111,182 | -0.50(-3.31%) |
Feb 17, 2016 | 14.43 | 15.55 | 14.43 | 15.11 | 1,696,578 | +0.78(+5.46%) |
Feb 16, 2016 | 14.43 | 14.62 | 13.66 | 14.33 | 1,670,274 | +0.12(+0.83%) |
Feb 12, 2016 | 13.70 | 14.21 | 14.21 | 14.21 | 2,088,928 | +0.77(+5.75%) |
Feb 11, 2016 | 12.75 | 13.58 | 12.33 | 13.43 | 2,443,250 | +0.15(+1.16%) |
Feb 10, 2016 | 13.31 | 13.72 | 12.63 | 13.28 | 1,818,480 | +0.09(+0.69%) |
Feb 09, 2016 | 14.05 | 14.28 | 12.40 | 13.19 | 3,546,552 | -1.30(-8.98%) |
Feb 08, 2016 | 15.69 | 15.69 | 13.95 | 14.49 | 1,859,913 | -1.46(-9.18%) |
Feb 05, 2016 | 16.18 | 16.70 | 15.74 | 15.95 | 1,275,578 | -0.45(-2.77%) |
Feb 04, 2016 | 16.08 | 16.94 | 15.59 | 16.41 | 2,030,904 | +0.41(+2.56%) |
Feb 03, 2016 | 15.76 | 16.01 | 14.15 | 16.00 | 1,970,976 | +0.61(+3.96%) |
Feb 02, 2016 | 16.08 | 16.17 | 15.07 | 15.39 | 1,969,811 | -1.09(-6.62%) |
Feb 01, 2016 | 16.71 | 16.71 | 15.99 | 16.48 | 1,742,767 | -0.45(-2.69%) |
Jan 29, 2016 | 16.83 | 17.30 | 16.01 | 16.94 | 2,302,338 | +0.16(+0.98%) |
Jan 28, 2016 | 17.61 | 18.49 | 16.51 | 16.77 | 2,679,499 | -0.13(-0.75%) |
Jan 27, 2016 | 15.96 | 17.60 | 15.45 | 16.90 | 3,513,917 | +0.89(+5.57%) |
Jan 26, 2016 | 16.10 | 16.58 | 15.03 | 16.01 | 4,367,959 | +0.09(+0.57%) |
Jan 25, 2016 | 15.59 | 18.86 | 15.09 | 15.92 | 10,311,906 | -0.45(-2.72%) |
Jan 22, 2016 | 11.37 | 16.55 | 11.37 | 16.36 | 17,578,622 | +5.50(+50.67%) |
Jan 21, 2016 | 9.114 | 10.95 | 9.114 | 10.86 | 3,372,299 | +1.73(+18.92%) |
Jan 20, 2016 | 10.89 | 11.12 | 8.568 | 9.132 | 4,961,168 | -2.14(-18.97%) |
Jan 19, 2016 | 12.55 | 12.55 | 11.09 | 11.27 | 2,135,976 | -1.06(-8.63%) |
Jan 15, 2016 | 12.32 | 12.33 | 12.33 | 12.33 | 1,870,580 | -0.80(-6.09%) |
Jan 14, 2016 | 12.50 | 13.33 | 11.97 | 13.13 | 1,361,588 | +0.77(+6.25%) |
Jan 13, 2016 | 13.38 | 13.61 | 11.90 | 12.36 | 2,154,311 | -0.88(-6.66%) |
Jan 12, 2016 | 14.32 | 14.50 | 12.91 | 13.24 | 2,213,294 | -0.79(-5.64%) |
Jan 11, 2016 | 14.57 | 14.66 | 13.70 | 14.03 | 2,185,093 | -0.44(-3.02%) |
Jan 08, 2016 | 14.07 | 14.78 | 13.70 | 14.47 | 1,638,835 | +0.71(+5.16%) |
Jan 07, 2016 | 14.18 | 14.58 | 13.70 | 13.76 | 1,961,203 | -0.80(-5.50%) |
Jan 06, 2016 | 14.78 | 15.25 | 14.41 | 14.56 | 1,961,810 | -0.64(-4.19%) |
Jan 05, 2016 | 15.46 | 15.46 | 14.81 | 15.20 | 1,937,585 | -0.33(-2.11%) |
Jan 04, 2016 | 14.34 | 15.61 | 14.23 | 15.53 | 2,717,561 | +1.16(+8.11%) |
Dec 31, 2015 | 13.77 | 14.36 | 14.36 | 14.36 | 1,784,164 | +0.41(+2.93%) |
Dec 30, 2015 | 13.79 | 14.44 | 13.78 | 13.95 | 1,964,690 | -0.13(-0.90%) |
Dec 29, 2015 | 14.05 | 14.26 | 13.83 | 14.08 | 2,302,361 | +0.22(+1.57%) |
Dec 28, 2015 | 14.52 | 14.77 | 13.73 | 13.86 | 1,690,145 | -0.74(-5.05%) |
Dec 24, 2015 | 14.33 | 14.60 | 14.60 | 14.60 | 1,131,539 | +0.22(+1.52%) |
Dec 23, 2015 | 13.49 | 14.67 | 13.33 | 14.38 | 3,215,317 | +1.10(+8.29%) |
Dec 22, 2015 | 13.02 | 13.53 | 12.73 | 13.28 | 1,989,921 | +0.25(+1.95%) |
Dec 21, 2015 | 12.84 | 13.20 | 12.28 | 13.02 | 2,929,181 | +0.18(+1.42%) |
Dec 18, 2015 | 13.32 | 13.85 | 12.71 | 12.84 | 3,526,183 | +0.01(+0.07%) |
Dec 17, 2015 | 14.92 | 14.92 | 12.66 | 12.83 | 6,610,085 | -2.15(-14.33%) |
Dec 16, 2015 | 14.93 | 15.21 | 14.67 | 14.98 | 2,732,702 | -0.12(-0.78%) |
Dec 15, 2015 | 15.39 | 15.63 | 14.66 | 15.10 | 2,737,716 | -0.29(-1.89%) |
Dec 14, 2015 | 16.13 | 16.28 | 15.07 | 15.39 | 3,005,057 | -0.98(-6.00%) |
Dec 11, 2015 | 16.64 | 16.83 | 15.87 | 16.37 | 2,681,594 | -0.65(-3.79%) |
Dec 10, 2015 | 17.15 | 17.48 | 16.84 | 17.02 | 2,174,337 | -0.65(-3.71%) |
Dec 09, 2015 | 16.56 | 18.24 | 16.51 | 17.67 | 3,372,605 | +1.64(+10.21%) |
Dec 08, 2015 | 16.29 | 16.80 | 15.46 | 16.04 | 5,222,179 | -0.26(-1.62%) |
Dec 07, 2015 | 20.09 | 20.09 | 16.18 | 16.30 | 5,044,113 | -2.99(-15.50%) |
Dec 04, 2015 | 20.53 | 20.99 | 19.17 | 19.29 | 4,717,760 | -1.73(-8.23%) |
Dec 03, 2015 | 22.14 | 22.49 | 20.91 | 21.02 | 2,143,854 | -0.96(-4.36%) |
Dec 02, 2015 | 23.10 | 23.80 | 21.88 | 21.98 | 3,202,626 | -2.03(-8.46%) |