Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.99 | 12.29 | 11.89 | 12.01 | 2,739,583 | +0.06(+0.53%) |
Feb 26, 2016 | 12.02 | 12.25 | 11.82 | 11.94 | 3,058,510 | +0.04(+0.33%) |
Feb 25, 2016 | 11.90 | 11.98 | 11.46 | 11.90 | 2,955,029 | -0.02(-0.20%) |
Feb 24, 2016 | 11.52 | 11.96 | 11.16 | 11.93 | 4,012,299 | +0.27(+2.31%) |
Feb 23, 2016 | 12.13 | 12.14 | 11.56 | 11.66 | 4,100,902 | -0.60(-4.91%) |
Feb 22, 2016 | 11.82 | 12.29 | 11.78 | 12.26 | 6,530,915 | +0.70(+6.10%) |
Feb 19, 2016 | 11.35 | 11.57 | 11.10 | 11.55 | 4,998,950 | +0.13(+1.11%) |
Feb 18, 2016 | 11.48 | 11.52 | 11.20 | 11.43 | 3,821,868 | +0.07(+0.63%) |
Feb 17, 2016 | 11.09 | 11.48 | 11.07 | 11.36 | 5,937,723 | +0.41(+3.76%) |
Feb 16, 2016 | 10.51 | 10.98 | 10.45 | 10.95 | 5,933,023 | +0.63(+6.14%) |
Feb 12, 2016 | 10.51 | 10.31 | 10.31 | 10.31 | 3,846,052 | -0.02(-0.23%) |
Feb 11, 2016 | 9.931 | 10.46 | 9.908 | 10.34 | 6,406,232 | +0.21(+2.11%) |
Feb 10, 2016 | 10.36 | 10.41 | 9.943 | 10.12 | 7,368,916 | -0.10(-0.93%) |
Feb 09, 2016 | 10.15 | 10.26 | 9.733 | 10.22 | 7,329,707 | -0.02(-0.15%) |
Feb 08, 2016 | 10.43 | 10.53 | 9.955 | 10.23 | 7,697,719 | -0.30(-2.86%) |
Feb 05, 2016 | 10.71 | 11.05 | 10.47 | 10.53 | 5,827,522 | -0.23(-2.17%) |
Feb 04, 2016 | 10.94 | 11.18 | 10.54 | 10.77 | 4,841,135 | +0.08(+0.73%) |
Feb 03, 2016 | 12.07 | 12.07 | 10.14 | 10.69 | 11,369,646 | -1.53(-12.52%) |
Feb 02, 2016 | 12.55 | 12.62 | 12.10 | 12.22 | 3,826,551 | -0.46(-3.63%) |
Feb 01, 2016 | 13.07 | 13.18 | 12.56 | 12.68 | 4,640,959 | -0.54(-4.07%) |
Jan 29, 2016 | 12.09 | 13.40 | 12.06 | 13.22 | 8,599,038 | +1.72(+15.00%) |
Jan 28, 2016 | 11.49 | 11.67 | 11.14 | 11.49 | 2,919,117 | +0.18(+1.59%) |
Jan 27, 2016 | 11.34 | 11.68 | 11.24 | 11.31 | 2,248,483 | -0.03(-0.28%) |
Jan 26, 2016 | 11.13 | 11.43 | 10.94 | 11.34 | 3,073,549 | +0.36(+3.27%) |
Jan 25, 2016 | 11.53 | 11.61 | 10.96 | 10.99 | 3,191,027 | -0.62(-5.31%) |
Jan 22, 2016 | 11.72 | 11.99 | 11.25 | 11.60 | 5,315,277 | +0.19(+1.64%) |
Jan 21, 2016 | 11.36 | 11.77 | 11.27 | 11.41 | 3,055,462 | +0.09(+0.83%) |
Jan 20, 2016 | 11.45 | 11.48 | 10.65 | 11.32 | 6,058,393 | -0.31(-2.68%) |
Jan 19, 2016 | 12.49 | 12.67 | 11.29 | 11.63 | 6,428,005 | -0.71(-5.75%) |
Jan 15, 2016 | 12.38 | 12.34 | 12.34 | 12.34 | 3,600,266 | -0.44(-3.48%) |
Jan 14, 2016 | 12.30 | 13.00 | 11.93 | 12.79 | 4,087,086 | +0.53(+4.33%) |
Jan 13, 2016 | 12.55 | 13.21 | 12.16 | 12.26 | 3,441,572 | -0.30(-2.36%) |
Jan 12, 2016 | 13.12 | 13.15 | 12.28 | 12.55 | 3,661,203 | -0.34(-2.60%) |
Jan 11, 2016 | 13.19 | 13.19 | 12.60 | 12.89 | 3,433,828 | -0.24(-1.84%) |
Jan 08, 2016 | 12.94 | 13.35 | 12.73 | 13.13 | 4,430,055 | +0.30(+2.37%) |
Jan 07, 2016 | 13.32 | 13.44 | 12.74 | 12.83 | 4,550,999 | -0.33(-2.49%) |
Jan 06, 2016 | 13.47 | 13.52 | 13.06 | 13.15 | 2,831,444 | -0.51(-3.77%) |
Jan 05, 2016 | 13.72 | 13.85 | 13.39 | 13.67 | 3,194,312 | -0.05(-0.34%) |
Jan 04, 2016 | 13.18 | 13.74 | 13.04 | 13.72 | 4,763,420 | +0.25(+1.85%) |
Dec 31, 2015 | 13.72 | 13.47 | 13.47 | 13.47 | 2,598,277 | -0.27(-1.93%) |
Dec 30, 2015 | 14.10 | 14.27 | 13.63 | 13.73 | 3,148,312 | -0.46(-3.24%) |
Dec 29, 2015 | 14.38 | 14.45 | 14.04 | 14.19 | 2,790,690 | -0.21(-1.46%) |
Dec 28, 2015 | 14.37 | 14.49 | 14.08 | 14.40 | 1,728,351 | -0.05(-0.38%) |
Dec 24, 2015 | 14.68 | 14.46 | 14.46 | 14.46 | 1,255,242 | -0.25(-1.70%) |
Dec 23, 2015 | 14.18 | 14.72 | 14.15 | 14.71 | 3,928,413 | +0.66(+4.66%) |
Dec 22, 2015 | 13.57 | 14.12 | 13.55 | 14.05 | 2,476,073 | +0.54(+3.98%) |
Dec 21, 2015 | 13.62 | 13.73 | 13.32 | 13.51 | 3,516,226 | -0.02(-0.12%) |
Dec 18, 2015 | 13.80 | 14.14 | 13.51 | 13.53 | 10,850,223 | -0.32(-2.31%) |
Dec 17, 2015 | 14.40 | 14.51 | 13.82 | 13.85 | 3,505,047 | -0.52(-3.59%) |
Dec 16, 2015 | 14.26 | 14.43 | 13.90 | 14.36 | 3,968,016 | +0.16(+1.15%) |
Dec 15, 2015 | 14.39 | 14.54 | 14.08 | 14.20 | 3,321,219 | -0.11(-0.76%) |
Dec 14, 2015 | 14.79 | 14.89 | 14.12 | 14.31 | 4,244,043 | -0.56(-3.78%) |
Dec 11, 2015 | 15.48 | 15.63 | 14.79 | 14.87 | 3,792,974 | -0.95(-6.02%) |
Dec 10, 2015 | 15.97 | 16.11 | 15.64 | 15.82 | 2,957,495 | -0.20(-1.22%) |
Dec 09, 2015 | 16.27 | 16.63 | 15.96 | 16.02 | 4,049,011 | -0.10(-0.63%) |
Dec 08, 2015 | 16.28 | 16.43 | 16.01 | 16.12 | 2,903,821 | -0.38(-2.32%) |
Dec 07, 2015 | 16.77 | 16.80 | 16.22 | 16.50 | 3,062,239 | -0.27(-1.63%) |
Dec 04, 2015 | 16.67 | 16.80 | 16.44 | 16.78 | 2,807,703 | +0.06(+0.37%) |
Dec 03, 2015 | 16.63 | 16.92 | 16.55 | 16.71 | 2,874,679 | +0.18(+1.09%) |
Dec 02, 2015 | 16.71 | 16.88 | 16.38 | 16.53 | 2,344,656 | -0.24(-1.44%) |