Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.82 | 13.05 | 12.72 | 12.77 | 1,847,753 | -0.10(-0.78%) |
Feb 26, 2016 | 12.87 | 12.92 | 12.75 | 12.87 | 1,675,084 | +0.15(+1.19%) |
Feb 25, 2016 | 12.62 | 12.85 | 12.59 | 12.72 | 2,078,493 | +0.05(+0.40%) |
Feb 24, 2016 | 12.70 | 12.85 | 12.59 | 12.67 | 2,083,784 | -0.13(-0.98%) |
Feb 23, 2016 | 12.82 | 13.15 | 12.76 | 12.80 | 2,357,501 | -0.33(-2.49%) |
Feb 22, 2016 | 13.32 | 13.37 | 12.97 | 13.12 | 1,279,728 | +0.15(+1.16%) |
Feb 19, 2016 | 13.05 | 13.16 | 12.90 | 12.97 | 1,957,934 | -0.23(-1.71%) |
Feb 18, 2016 | 13.07 | 13.27 | 12.91 | 13.20 | 1,636,100 | +0.15(+1.16%) |
Feb 17, 2016 | 12.95 | 13.10 | 12.70 | 13.05 | 2,116,962 | +0.40(+3.18%) |
Feb 16, 2016 | 12.52 | 12.87 | 12.44 | 12.64 | 1,784,904 | +0.23(+1.82%) |
Feb 12, 2016 | 12.32 | 12.42 | 12.42 | 12.42 | 2,134,432 | +0.08(+0.61%) |
Feb 11, 2016 | 12.47 | 12.61 | 12.17 | 12.34 | 1,732,399 | -0.30(-2.39%) |
Feb 10, 2016 | 12.57 | 12.97 | 12.49 | 12.64 | 2,170,825 | +0.29(+2.34%) |
Feb 09, 2016 | 12.37 | 12.54 | 12.24 | 12.36 | 1,273,740 | -0.09(-0.71%) |
Feb 08, 2016 | 12.62 | 12.80 | 12.39 | 12.44 | 1,576,242 | -0.35(-2.75%) |
Feb 05, 2016 | 12.87 | 13.13 | 12.70 | 12.80 | 1,321,690 | -0.08(-0.59%) |
Feb 04, 2016 | 12.57 | 13.12 | 12.52 | 12.87 | 2,525,976 | +0.15(+1.19%) |
Feb 03, 2016 | 12.62 | 12.77 | 12.32 | 12.72 | 2,153,945 | +0.18(+1.40%) |
Feb 02, 2016 | 12.62 | 12.80 | 12.42 | 12.54 | 2,299,593 | -0.20(-1.58%) |
Feb 01, 2016 | 12.82 | 12.93 | 12.39 | 12.75 | 3,138,944 | -0.20(-1.55%) |
Jan 29, 2016 | 12.62 | 13.05 | 12.62 | 12.95 | 5,261,896 | +0.33(+2.59%) |
Jan 28, 2016 | 12.90 | 13.05 | 12.44 | 12.62 | 2,546,325 | -0.13(-0.99%) |
Jan 27, 2016 | 12.52 | 12.90 | 12.46 | 12.75 | 1,696,488 | +0.15(+1.20%) |
Jan 26, 2016 | 12.57 | 13.07 | 12.47 | 12.59 | 1,756,286 | +0.13(+1.01%) |
Jan 25, 2016 | 12.64 | 12.85 | 12.39 | 12.47 | 1,919,114 | -0.28(-2.17%) |
Jan 22, 2016 | 12.87 | 13.27 | 12.64 | 12.75 | 1,444,592 | +0.05(+0.40%) |
Jan 21, 2016 | 12.24 | 12.83 | 12.17 | 12.70 | 4,169,565 | +0.45(+3.70%) |
Jan 20, 2016 | 12.49 | 13.10 | 12.17 | 12.24 | 4,803,252 | -0.43(-3.37%) |
Jan 19, 2016 | 12.44 | 12.73 | 12.22 | 12.67 | 3,330,312 | +0.25(+2.02%) |
Jan 15, 2016 | 12.24 | 12.42 | 12.42 | 12.42 | 3,600,971 | -0.10(-0.80%) |
Jan 14, 2016 | 12.54 | 12.70 | 12.27 | 12.52 | 2,144,552 | +0.05(+0.40%) |
Jan 13, 2016 | 12.87 | 13.07 | 12.32 | 12.47 | 4,081,244 | -0.33(-2.55%) |
Jan 12, 2016 | 13.47 | 13.57 | 12.72 | 12.80 | 2,935,566 | -0.58(-4.32%) |
Jan 11, 2016 | 13.50 | 13.68 | 13.15 | 13.37 | 2,927,408 | -0.08(-0.56%) |
Jan 08, 2016 | 14.28 | 14.28 | 13.39 | 13.45 | 4,669,218 | -0.75(-5.31%) |
Jan 07, 2016 | 14.10 | 14.51 | 14.00 | 14.20 | 3,118,805 | -0.15(-1.05%) |
Jan 06, 2016 | 14.25 | 14.68 | 14.10 | 14.35 | 4,569,366 | -0.18(-1.21%) |
Jan 05, 2016 | 13.88 | 14.78 | 13.55 | 14.53 | 5,095,579 | +0.73(+5.28%) |
Jan 04, 2016 | 13.85 | 14.24 | 13.73 | 13.80 | 1,777,313 | -0.38(-2.66%) |
Dec 31, 2015 | 13.88 | 14.18 | 14.18 | 14.18 | 1,005,816 | +0.23(+1.62%) |
Dec 30, 2015 | 13.95 | 14.33 | 13.83 | 13.95 | 1,695,899 | -0.10(-0.72%) |
Dec 29, 2015 | 14.20 | 14.30 | 13.90 | 14.05 | 2,330,660 | -0.03(-0.18%) |
Dec 28, 2015 | 14.08 | 14.13 | 13.90 | 14.08 | 1,356,224 | +0.00(+0.00%) |
Dec 24, 2015 | 13.93 | 14.08 | 14.08 | 14.08 | 931,748 | +0.20(+1.45%) |
Dec 23, 2015 | 13.60 | 14.03 | 13.57 | 13.88 | 3,333,896 | +0.36(+2.70%) |
Dec 22, 2015 | 13.42 | 13.63 | 13.27 | 13.51 | 4,408,167 | +0.11(+0.84%) |
Dec 21, 2015 | 13.75 | 13.98 | 13.32 | 13.40 | 3,770,878 | -0.20(-1.48%) |
Dec 18, 2015 | 13.88 | 14.05 | 13.55 | 13.60 | 5,629,877 | -0.38(-2.70%) |
Dec 17, 2015 | 14.56 | 14.58 | 13.83 | 13.98 | 4,240,109 | -0.58(-3.97%) |
Dec 16, 2015 | 14.56 | 14.71 | 14.10 | 14.56 | 5,535,140 | +0.15(+1.05%) |
Dec 15, 2015 | 14.35 | 14.51 | 13.98 | 14.40 | 6,859,200 | +0.26(+1.87%) |
Dec 14, 2015 | 14.33 | 14.48 | 13.83 | 14.14 | 12,022,259 | -0.21(-1.49%) |
Dec 11, 2015 | 14.23 | 14.74 | 14.13 | 14.35 | 6,030,843 | +0.08(+0.53%) |
Dec 10, 2015 | 14.03 | 14.51 | 13.98 | 14.28 | 3,793,389 | +0.25(+1.79%) |
Dec 09, 2015 | 14.23 | 14.63 | 13.80 | 14.03 | 3,422,410 | -0.20(-1.41%) |
Dec 08, 2015 | 13.32 | 14.38 | 13.17 | 14.23 | 6,934,444 | +0.18(+1.25%) |
Dec 07, 2015 | 15.56 | 15.56 | 13.73 | 14.05 | 15,540,362 | -2.63(-15.75%) |
Dec 04, 2015 | 16.72 | 17.25 | 16.52 | 16.68 | 3,372,913 | +0.01(+0.08%) |
Dec 03, 2015 | 16.49 | 17.50 | 16.49 | 16.67 | 3,567,111 | +0.23(+1.38%) |
Dec 02, 2015 | 16.44 | 16.54 | 16.29 | 16.44 | 1,434,932 | +0.00(+0.00%) |