Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.21 | 12.51 | 12.15 | 12.41 | 8,861,299 | +0.34(+2.86%) |
Feb 26, 2016 | 12.07 | 12.50 | 11.89 | 12.06 | 10,067,037 | +0.30(+2.58%) |
Feb 25, 2016 | 11.89 | 12.10 | 11.49 | 11.76 | 9,097,262 | -0.11(-0.90%) |
Feb 24, 2016 | 11.52 | 11.95 | 11.33 | 11.86 | 11,058,235 | -0.03(-0.25%) |
Feb 23, 2016 | 12.32 | 12.51 | 11.88 | 11.89 | 8,416,267 | -0.62(-4.94%) |
Feb 22, 2016 | 12.55 | 12.67 | 12.39 | 12.51 | 9,519,225 | +0.37(+3.09%) |
Feb 19, 2016 | 12.19 | 12.27 | 11.98 | 12.14 | 9,284,176 | -0.45(-3.59%) |
Feb 18, 2016 | 13.19 | 13.25 | 12.33 | 12.59 | 10,321,783 | -0.34(-2.67%) |
Feb 17, 2016 | 12.19 | 13.01 | 12.16 | 12.93 | 9,219,174 | +1.01(+8.48%) |
Feb 16, 2016 | 12.17 | 12.25 | 11.73 | 11.92 | 8,892,100 | +0.01(+0.10%) |
Feb 12, 2016 | 11.70 | 11.91 | 11.91 | 11.91 | 11,010,108 | +0.56(+4.98%) |
Feb 11, 2016 | 11.29 | 11.57 | 10.90 | 11.35 | 13,583,150 | -0.33(-2.80%) |
Feb 10, 2016 | 11.92 | 12.01 | 11.64 | 11.67 | 12,195,495 | -0.37(-3.11%) |
Feb 09, 2016 | 12.23 | 12.45 | 11.91 | 12.05 | 11,101,564 | -0.43(-3.43%) |
Feb 08, 2016 | 12.58 | 12.80 | 12.21 | 12.48 | 12,575,951 | -0.45(-3.45%) |
Feb 05, 2016 | 12.83 | 13.14 | 12.64 | 12.92 | 13,225,745 | -0.20(-1.50%) |
Feb 04, 2016 | 13.13 | 13.39 | 12.85 | 13.12 | 12,499,780 | +0.19(+1.47%) |
Feb 03, 2016 | 12.11 | 12.97 | 11.76 | 12.93 | 11,464,778 | +1.16(+9.85%) |
Feb 02, 2016 | 11.84 | 12.11 | 11.72 | 11.77 | 9,249,853 | -0.66(-5.31%) |
Feb 01, 2016 | 12.40 | 12.46 | 12.07 | 12.43 | 9,951,141 | -0.21(-1.69%) |
Jan 29, 2016 | 12.49 | 12.73 | 12.23 | 12.64 | 13,567,330 | +0.30(+2.41%) |
Jan 28, 2016 | 12.39 | 12.74 | 11.98 | 12.35 | 13,817,677 | +0.68(+5.86%) |
Jan 27, 2016 | 11.04 | 11.83 | 10.95 | 11.66 | 14,615,619 | +0.51(+4.53%) |
Jan 26, 2016 | 10.65 | 11.19 | 10.51 | 11.16 | 7,524,494 | +0.78(+7.51%) |
Jan 25, 2016 | 10.58 | 10.84 | 10.37 | 10.38 | 7,435,693 | -0.57(-5.21%) |
Jan 22, 2016 | 10.89 | 11.25 | 10.77 | 10.95 | 11,241,240 | +0.61(+5.93%) |
Jan 21, 2016 | 9.349 | 10.44 | 9.325 | 10.34 | 12,396,849 | +0.95(+10.14%) |
Jan 20, 2016 | 9.033 | 9.450 | 8.682 | 9.384 | 20,123,150 | +0.01(+0.13%) |
Jan 19, 2016 | 9.997 | 10.04 | 9.212 | 9.372 | 9,070,225 | -0.63(-6.30%) |
Jan 15, 2016 | 9.967 | 10.00 | 10.00 | 10.00 | 12,262,862 | -0.70(-6.56%) |
Jan 14, 2016 | 10.31 | 10.79 | 10.10 | 10.70 | 11,115,040 | +0.45(+4.41%) |
Jan 13, 2016 | 10.62 | 10.72 | 10.01 | 10.25 | 10,923,446 | -0.17(-1.65%) |
Jan 12, 2016 | 10.88 | 10.89 | 10.14 | 10.42 | 14,971,899 | -0.35(-3.26%) |
Jan 11, 2016 | 11.40 | 11.45 | 10.65 | 10.78 | 11,947,529 | -0.71(-6.16%) |
Jan 08, 2016 | 11.69 | 11.74 | 11.25 | 11.48 | 8,374,971 | -0.14(-1.23%) |
Jan 07, 2016 | 11.99 | 12.19 | 11.59 | 11.63 | 7,971,729 | -0.77(-6.24%) |
Jan 06, 2016 | 12.61 | 12.71 | 12.38 | 12.40 | 4,853,866 | -0.64(-4.92%) |
Jan 05, 2016 | 12.84 | 13.05 | 12.62 | 13.04 | 6,303,934 | +0.21(+1.67%) |
Jan 04, 2016 | 12.71 | 13.05 | 12.53 | 12.83 | 6,200,715 | -0.15(-1.19%) |
Dec 31, 2015 | 12.83 | 12.98 | 12.98 | 12.98 | 2,992,484 | +0.01(+0.05%) |
Dec 30, 2015 | 13.13 | 13.27 | 12.93 | 12.98 | 3,711,677 | -0.42(-3.11%) |
Dec 29, 2015 | 13.27 | 13.50 | 13.18 | 13.39 | 5,784,709 | +0.37(+2.88%) |
Dec 28, 2015 | 13.04 | 13.18 | 12.94 | 13.02 | 3,363,141 | -0.32(-2.41%) |
Dec 24, 2015 | 13.39 | 13.34 | 13.34 | 13.34 | 2,061,074 | -0.01(-0.09%) |
Dec 23, 2015 | 12.62 | 13.39 | 12.59 | 13.35 | 6,462,285 | +0.99(+7.98%) |
Dec 22, 2015 | 12.29 | 12.45 | 12.19 | 12.36 | 4,576,573 | +0.08(+0.68%) |
Dec 21, 2015 | 12.42 | 12.57 | 12.16 | 12.28 | 6,296,140 | -0.14(-1.15%) |
Dec 18, 2015 | 12.00 | 12.45 | 11.97 | 12.42 | 14,366,711 | +0.39(+3.21%) |
Dec 17, 2015 | 12.44 | 12.46 | 11.80 | 12.04 | 9,759,310 | -0.48(-3.80%) |
Dec 16, 2015 | 12.68 | 12.72 | 12.29 | 12.51 | 14,280,937 | -0.33(-2.55%) |
Dec 15, 2015 | 12.61 | 12.92 | 12.61 | 12.84 | 8,432,233 | +0.37(+3.01%) |
Dec 14, 2015 | 12.41 | 12.60 | 12.21 | 12.46 | 6,930,126 | -0.08(-0.66%) |
Dec 11, 2015 | 12.72 | 12.77 | 12.52 | 12.55 | 5,621,074 | -0.52(-3.96%) |
Dec 10, 2015 | 12.58 | 13.12 | 12.55 | 13.07 | 6,913,605 | +0.37(+2.90%) |
Dec 09, 2015 | 12.67 | 13.05 | 12.55 | 12.70 | 5,752,329 | +0.20(+1.62%) |
Dec 08, 2015 | 12.19 | 12.66 | 12.09 | 12.49 | 6,703,132 | -0.06(-0.47%) |
Dec 07, 2015 | 13.06 | 13.08 | 12.41 | 12.55 | 7,724,174 | -0.94(-6.97%) |
Dec 04, 2015 | 13.30 | 13.58 | 13.16 | 13.49 | 7,462,314 | -0.09(-0.69%) |
Dec 03, 2015 | 13.81 | 13.83 | 13.46 | 13.59 | 7,102,918 | -0.06(-0.47%) |
Dec 02, 2015 | 14.05 | 14.17 | 13.59 | 13.65 | 6,771,080 | -0.58(-4.09%) |