Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.80 | 13.95 | 13.55 | 13.55 | 19,024,960 | -0.24(-1.77%) |
Feb 26, 2016 | 14.01 | 14.02 | 13.77 | 13.80 | 25,950,292 | -0.07(-0.47%) |
Feb 25, 2016 | 13.61 | 13.86 | 13.48 | 13.86 | 22,449,630 | +0.32(+2.39%) |
Feb 24, 2016 | 13.18 | 13.58 | 12.99 | 13.54 | 30,281,206 | +0.11(+0.85%) |
Feb 23, 2016 | 13.64 | 13.69 | 13.39 | 13.43 | 13,834,136 | -0.33(-2.37%) |
Feb 22, 2016 | 13.63 | 13.78 | 13.62 | 13.75 | 14,887,131 | +0.38(+2.87%) |
Feb 19, 2016 | 13.25 | 13.40 | 13.16 | 13.37 | 17,193,336 | -0.01(-0.11%) |
Feb 18, 2016 | 13.53 | 13.55 | 13.33 | 13.38 | 13,055,652 | -0.11(-0.81%) |
Feb 17, 2016 | 13.26 | 13.56 | 13.24 | 13.49 | 23,089,634 | +0.43(+3.31%) |
Feb 16, 2016 | 12.95 | 13.07 | 12.78 | 13.06 | 23,029,938 | +0.42(+3.30%) |
Feb 12, 2016 | 12.41 | 12.64 | 12.64 | 12.64 | 23,164,750 | +0.48(+3.97%) |
Feb 11, 2016 | 12.07 | 12.31 | 11.91 | 12.16 | 40,482,140 | -0.30(-2.44%) |
Feb 10, 2016 | 12.62 | 12.87 | 12.45 | 12.46 | 25,501,866 | -0.01(-0.12%) |
Feb 09, 2016 | 12.21 | 12.69 | 12.19 | 12.48 | 31,330,720 | -0.01(-0.10%) |
Feb 08, 2016 | 12.54 | 12.59 | 12.13 | 12.49 | 34,309,300 | -0.36(-2.78%) |
Feb 05, 2016 | 13.27 | 13.27 | 12.73 | 12.85 | 33,119,666 | -0.50(-3.71%) |
Feb 04, 2016 | 13.23 | 13.50 | 13.12 | 13.34 | 21,336,706 | +0.04(+0.29%) |
Feb 03, 2016 | 13.32 | 13.37 | 12.73 | 13.30 | 38,028,764 | +0.16(+1.25%) |
Feb 02, 2016 | 13.39 | 13.40 | 13.06 | 13.14 | 31,477,202 | -0.51(-3.75%) |
Feb 01, 2016 | 13.48 | 13.77 | 13.39 | 13.65 | 18,470,534 | +0.01(+0.09%) |
Jan 29, 2016 | 13.14 | 13.66 | 13.13 | 13.64 | 26,128,508 | +0.61(+4.71%) |
Jan 28, 2016 | 13.13 | 13.16 | 12.75 | 13.02 | 27,176,514 | +0.14(+1.07%) |
Jan 27, 2016 | 13.08 | 13.36 | 12.74 | 12.89 | 29,878,398 | -0.28(-2.11%) |
Jan 26, 2016 | 12.91 | 13.22 | 12.87 | 13.16 | 20,639,848 | +0.33(+2.58%) |
Jan 25, 2016 | 13.14 | 13.17 | 12.79 | 12.83 | 25,889,042 | -0.39(-2.94%) |
Jan 22, 2016 | 13.12 | 13.25 | 13.00 | 13.22 | 27,520,384 | +0.51(+4.05%) |
Jan 21, 2016 | 12.63 | 13.00 | 12.43 | 12.71 | 42,751,860 | +0.13(+1.04%) |
Jan 20, 2016 | 12.47 | 12.82 | 11.93 | 12.58 | 63,507,208 | -0.30(-2.36%) |
Jan 19, 2016 | 13.14 | 13.17 | 12.64 | 12.88 | 39,176,388 | +0.03(+0.24%) |
Jan 15, 2016 | 12.70 | 12.85 | 12.85 | 12.85 | 48,688,000 | -0.58(-4.33%) |
Jan 14, 2016 | 13.12 | 13.63 | 12.85 | 13.43 | 34,010,892 | +0.43(+3.27%) |
Jan 13, 2016 | 13.82 | 13.87 | 12.95 | 13.01 | 39,313,108 | -0.67(-4.91%) |
Jan 12, 2016 | 13.73 | 13.82 | 13.35 | 13.68 | 30,357,116 | +0.21(+1.56%) |
Jan 11, 2016 | 13.61 | 13.66 | 13.16 | 13.47 | 35,050,744 | +0.01(+0.05%) |
Jan 08, 2016 | 13.94 | 14.01 | 13.41 | 13.46 | 32,963,990 | -0.29(-2.14%) |
Jan 07, 2016 | 13.93 | 14.25 | 13.69 | 13.76 | 37,616,580 | -0.69(-4.77%) |
Jan 06, 2016 | 14.38 | 14.63 | 14.28 | 14.44 | 24,330,162 | -0.40(-2.68%) |
Jan 05, 2016 | 14.84 | 14.97 | 14.63 | 14.84 | 20,535,264 | +0.07(+0.44%) |
Jan 04, 2016 | 14.69 | 14.78 | 14.42 | 14.78 | 30,466,922 | -0.44(-2.87%) |
Dec 31, 2015 | 15.39 | 15.22 | 15.22 | 15.22 | 19,489,940 | -0.31(-1.98%) |
Dec 30, 2015 | 15.68 | 15.71 | 15.49 | 15.52 | 6,888,582 | -0.21(-1.34%) |
Dec 29, 2015 | 15.61 | 15.79 | 15.60 | 15.73 | 10,530,738 | +0.32(+2.07%) |
Dec 28, 2015 | 15.35 | 15.42 | 15.22 | 15.41 | 8,891,160 | -0.05(-0.31%) |
Dec 24, 2015 | 15.48 | 15.46 | 15.46 | 15.46 | 4,278,098 | -0.06(-0.40%) |
Dec 23, 2015 | 15.34 | 15.54 | 15.32 | 15.52 | 13,625,663 | +0.37(+2.44%) |
Dec 22, 2015 | 15.05 | 15.21 | 14.87 | 15.15 | 15,716,147 | +0.27(+1.82%) |
Dec 21, 2015 | 14.86 | 14.92 | 14.66 | 14.88 | 17,779,388 | +0.25(+1.69%) |
Dec 18, 2015 | 15.07 | 15.08 | 14.64 | 14.64 | 23,658,876 | -0.58(-3.78%) |
Dec 17, 2015 | 15.73 | 15.74 | 15.19 | 15.21 | 16,768,721 | -0.46(-2.92%) |
Dec 16, 2015 | 15.42 | 15.73 | 15.19 | 15.67 | 22,475,530 | +0.43(+2.84%) |
Dec 15, 2015 | 15.18 | 15.39 | 15.16 | 15.23 | 17,723,026 | +0.32(+2.13%) |
Dec 14, 2015 | 14.80 | 14.93 | 14.48 | 14.92 | 30,232,248 | +0.17(+1.13%) |
Dec 11, 2015 | 14.99 | 15.10 | 14.71 | 14.75 | 28,464,088 | -0.61(-3.98%) |
Dec 10, 2015 | 15.30 | 15.60 | 15.25 | 15.36 | 14,948,112 | +0.08(+0.52%) |
Dec 09, 2015 | 15.42 | 15.79 | 15.11 | 15.28 | 24,280,712 | -0.25(-1.58%) |
Dec 08, 2015 | 15.45 | 15.69 | 15.35 | 15.53 | 14,624,510 | -0.21(-1.32%) |
Dec 07, 2015 | 15.88 | 15.88 | 15.57 | 15.74 | 11,808,354 | -0.20(-1.22%) |
Dec 04, 2015 | 15.41 | 15.99 | 15.39 | 15.93 | 19,875,980 | +0.60(+3.91%) |
Dec 03, 2015 | 15.83 | 15.88 | 15.21 | 15.33 | 19,739,392 | -0.45(-2.85%) |
Dec 02, 2015 | 16.10 | 16.16 | 15.74 | 15.78 | 13,174,551 | -0.33(-2.06%) |