Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.65 | 11.14 | 10.56 | 10.88 | 1,105,984 | +0.29(+2.74%) |
Feb 26, 2016 | 10.31 | 10.66 | 10.07 | 10.59 | 1,206,529 | +0.39(+3.82%) |
Feb 25, 2016 | 9.750 | 10.22 | 9.750 | 10.20 | 2,511,336 | -0.28(-2.67%) |
Feb 24, 2016 | 10.80 | 10.89 | 10.35 | 10.48 | 1,791,667 | -0.48(-4.38%) |
Feb 23, 2016 | 11.01 | 11.46 | 10.90 | 10.96 | 1,890,254 | -0.09(-0.81%) |
Feb 22, 2016 | 10.12 | 12.44 | 9.990 | 11.05 | 5,559,926 | +1.00(+9.95%) |
Feb 19, 2016 | 9.960 | 10.10 | 9.671 | 10.05 | 1,174,315 | +0.11(+1.11%) |
Feb 18, 2016 | 9.670 | 10.12 | 9.390 | 9.940 | 2,480,826 | +0.32(+3.33%) |
Feb 17, 2016 | 10.04 | 10.33 | 9.480 | 9.620 | 4,735,019 | -0.46(-4.56%) |
Feb 16, 2016 | 9.470 | 10.21 | 7.900 | 10.08 | 20,981,800 | -3.81(-27.43%) |
Feb 12, 2016 | 13.66 | 13.95 | 13.30 | 13.89 | 518,600 | +0.37(+2.74%) |
Feb 11, 2016 | 12.85 | 13.54 | 12.85 | 13.52 | 675,296 | +0.34(+2.58%) |
Feb 10, 2016 | 13.15 | 13.71 | 12.98 | 13.18 | 585,141 | +0.14(+1.07%) |
Feb 09, 2016 | 12.16 | 13.33 | 11.93 | 13.04 | 1,618,853 | +0.63(+5.08%) |
Feb 08, 2016 | 13.00 | 13.13 | 12.19 | 12.41 | 1,298,893 | -0.80(-6.06%) |
Feb 05, 2016 | 13.59 | 13.64 | 13.01 | 13.21 | 1,188,629 | -0.44(-3.22%) |
Feb 04, 2016 | 13.34 | 13.86 | 13.19 | 13.65 | 381,721 | +0.24(+1.79%) |
Feb 03, 2016 | 13.96 | 14.07 | 12.89 | 13.41 | 1,048,433 | -0.45(-3.25%) |
Feb 02, 2016 | 14.11 | 14.35 | 13.63 | 13.86 | 665,635 | -0.42(-2.94%) |
Feb 01, 2016 | 14.52 | 14.52 | 14.12 | 14.28 | 472,387 | -0.27(-1.86%) |
Jan 29, 2016 | 14.02 | 14.62 | 13.97 | 14.55 | 787,915 | +0.52(+3.71%) |
Jan 28, 2016 | 14.49 | 14.60 | 13.95 | 14.03 | 632,193 | -0.01(-0.07%) |
Jan 27, 2016 | 14.21 | 14.41 | 13.94 | 14.04 | 560,606 | -0.30(-2.09%) |
Jan 26, 2016 | 14.07 | 14.55 | 13.81 | 14.34 | 475,951 | +0.29(+2.06%) |
Jan 25, 2016 | 14.68 | 14.98 | 13.97 | 14.05 | 440,790 | -0.83(-5.58%) |
Jan 22, 2016 | 15.00 | 15.10 | 14.69 | 14.88 | 408,171 | +0.24(+1.64%) |
Jan 21, 2016 | 13.73 | 14.78 | 13.50 | 14.64 | 1,014,762 | +0.96(+7.02%) |
Jan 20, 2016 | 13.56 | 13.93 | 12.85 | 13.68 | 1,623,156 | -0.08(-0.58%) |
Jan 19, 2016 | 14.93 | 14.94 | 13.72 | 13.76 | 1,273,323 | -0.87(-5.95%) |
Jan 15, 2016 | 14.45 | 14.63 | 14.63 | 14.63 | 999,700 | -0.48(-3.18%) |
Jan 14, 2016 | 14.74 | 15.24 | 13.97 | 15.11 | 1,093,138 | +0.45(+3.07%) |
Jan 13, 2016 | 15.12 | 15.32 | 14.41 | 14.66 | 709,300 | -0.44(-2.91%) |
Jan 12, 2016 | 15.60 | 15.98 | 14.86 | 15.10 | 743,171 | -0.42(-2.71%) |
Jan 11, 2016 | 15.40 | 15.65 | 14.77 | 15.52 | 702,131 | +0.17(+1.11%) |
Jan 08, 2016 | 15.85 | 16.17 | 15.33 | 15.35 | 581,888 | -0.52(-3.28%) |
Jan 07, 2016 | 16.00 | 16.40 | 15.80 | 15.87 | 453,888 | -0.48(-2.94%) |
Jan 06, 2016 | 16.42 | 16.84 | 16.25 | 16.35 | 511,661 | -0.32(-1.92%) |
Jan 05, 2016 | 17.19 | 17.19 | 16.57 | 16.67 | 451,599 | -0.34(-2.00%) |
Jan 04, 2016 | 17.50 | 17.79 | 16.85 | 17.01 | 666,330 | -0.79(-4.44%) |
Dec 31, 2015 | 18.11 | 17.80 | 17.80 | 17.80 | 341,900 | -0.45(-2.47%) |
Dec 30, 2015 | 18.66 | 18.69 | 18.18 | 18.25 | 238,879 | -0.48(-2.56%) |
Dec 29, 2015 | 18.77 | 19.03 | 18.60 | 18.73 | 177,618 | +0.11(+0.59%) |
Dec 28, 2015 | 18.61 | 18.77 | 18.41 | 18.62 | 227,521 | -0.06(-0.32%) |
Dec 24, 2015 | 19.04 | 18.68 | 18.68 | 18.68 | 226,600 | -0.37(-1.94%) |
Dec 23, 2015 | 18.50 | 19.05 | 18.35 | 19.05 | 455,789 | +0.62(+3.36%) |
Dec 22, 2015 | 18.12 | 18.50 | 17.94 | 18.43 | 338,399 | +0.35(+1.94%) |
Dec 21, 2015 | 17.46 | 18.12 | 17.20 | 18.08 | 444,190 | +0.66(+3.79%) |
Dec 18, 2015 | 18.30 | 18.56 | 17.34 | 17.42 | 673,106 | -0.91(-4.96%) |
Dec 17, 2015 | 18.34 | 18.54 | 18.08 | 18.33 | 418,855 | -0.02(-0.11%) |
Dec 16, 2015 | 17.31 | 18.40 | 17.31 | 18.35 | 505,878 | +0.87(+4.98%) |
Dec 15, 2015 | 17.14 | 17.92 | 17.11 | 17.48 | 691,690 | +0.37(+2.16%) |
Dec 14, 2015 | 17.42 | 17.79 | 17.00 | 17.11 | 720,013 | -0.34(-1.95%) |
Dec 11, 2015 | 18.23 | 18.50 | 17.45 | 17.45 | 572,787 | -1.21(-6.48%) |
Dec 10, 2015 | 18.54 | 18.88 | 18.44 | 18.66 | 348,508 | +0.16(+0.86%) |
Dec 09, 2015 | 18.66 | 19.34 | 18.45 | 18.50 | 396,498 | -0.30(-1.60%) |
Dec 08, 2015 | 18.40 | 19.14 | 18.29 | 18.80 | 419,093 | -0.08(-0.42%) |
Dec 07, 2015 | 19.48 | 19.48 | 18.68 | 18.88 | 461,904 | -0.33(-1.72%) |
Dec 04, 2015 | 19.04 | 19.58 | 18.74 | 19.21 | 517,691 | +0.27(+1.43%) |
Dec 03, 2015 | 19.40 | 19.41 | 18.71 | 18.94 | 557,035 | -0.52(-2.67%) |
Dec 02, 2015 | 18.41 | 19.61 | 18.23 | 19.46 | 1,867,704 | +1.11(+6.05%) |