Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.30 | 13.54 | 13.03 | 13.03 | 1,596,662 | -0.28(-2.13%) |
Feb 26, 2016 | 13.69 | 13.72 | 13.28 | 13.31 | 3,257,098 | -0.13(-0.98%) |
Feb 25, 2016 | 13.04 | 13.45 | 12.88 | 13.44 | 2,152,413 | +0.51(+3.93%) |
Feb 24, 2016 | 12.44 | 13.00 | 12.19 | 12.93 | 3,839,149 | +0.10(+0.74%) |
Feb 23, 2016 | 13.18 | 13.23 | 12.77 | 12.84 | 3,939,793 | -0.42(-3.14%) |
Feb 22, 2016 | 13.11 | 13.37 | 13.07 | 13.25 | 1,940,436 | +0.53(+4.17%) |
Feb 19, 2016 | 12.60 | 12.74 | 12.47 | 12.72 | 2,043,387 | -0.04(-0.31%) |
Feb 18, 2016 | 12.98 | 12.99 | 12.72 | 12.76 | 2,476,422 | -0.10(-0.77%) |
Feb 17, 2016 | 12.54 | 12.94 | 12.52 | 12.86 | 2,803,541 | +0.59(+4.83%) |
Feb 16, 2016 | 12.16 | 12.28 | 11.92 | 12.27 | 3,853,831 | +0.51(+4.30%) |
Feb 12, 2016 | 11.41 | 11.76 | 11.76 | 11.76 | 4,330,138 | +0.65(+5.82%) |
Feb 11, 2016 | 11.12 | 11.36 | 10.76 | 11.12 | 8,850,031 | -0.56(-4.77%) |
Feb 10, 2016 | 12.06 | 12.30 | 11.63 | 11.67 | 3,900,159 | -0.18(-1.55%) |
Feb 09, 2016 | 11.47 | 12.11 | 11.47 | 11.86 | 3,480,032 | -0.00(-0.04%) |
Feb 08, 2016 | 11.80 | 11.98 | 11.36 | 11.86 | 5,868,193 | -0.39(-3.18%) |
Feb 05, 2016 | 12.68 | 12.71 | 12.07 | 12.25 | 2,916,280 | -0.49(-3.86%) |
Feb 04, 2016 | 12.49 | 12.90 | 12.40 | 12.74 | 3,233,683 | +0.21(+1.66%) |
Feb 03, 2016 | 12.38 | 12.65 | 11.70 | 12.54 | 8,386,296 | +0.40(+3.31%) |
Feb 02, 2016 | 12.42 | 12.42 | 12.03 | 12.13 | 3,401,052 | -0.66(-5.15%) |
Feb 01, 2016 | 12.59 | 12.97 | 12.47 | 12.79 | 3,017,306 | -0.05(-0.37%) |
Jan 29, 2016 | 12.23 | 12.84 | 12.15 | 12.84 | 3,433,075 | +0.87(+7.28%) |
Jan 28, 2016 | 12.01 | 12.05 | 11.53 | 11.97 | 3,165,509 | +0.27(+2.26%) |
Jan 27, 2016 | 12.03 | 12.36 | 11.56 | 11.70 | 3,774,990 | -0.52(-4.24%) |
Jan 26, 2016 | 11.76 | 12.25 | 11.76 | 12.22 | 2,797,483 | +0.60(+5.18%) |
Jan 25, 2016 | 11.98 | 12.05 | 11.58 | 11.62 | 5,244,126 | -0.45(-3.74%) |
Jan 22, 2016 | 12.11 | 12.16 | 11.81 | 12.07 | 3,509,233 | +0.47(+4.06%) |
Jan 21, 2016 | 11.39 | 11.94 | 11.21 | 11.60 | 3,457,177 | +0.23(+2.02%) |
Jan 20, 2016 | 11.26 | 11.66 | 10.65 | 11.37 | 8,250,133 | -0.53(-4.44%) |
Jan 19, 2016 | 12.29 | 12.29 | 11.65 | 11.90 | 4,478,555 | +0.08(+0.67%) |
Jan 15, 2016 | 11.79 | 11.82 | 11.82 | 11.82 | 7,456,227 | -0.90(-7.10%) |
Jan 14, 2016 | 12.38 | 12.97 | 12.06 | 12.72 | 3,721,963 | +0.49(+4.00%) |
Jan 13, 2016 | 13.24 | 13.28 | 12.17 | 12.23 | 5,838,506 | -0.85(-6.50%) |
Jan 12, 2016 | 13.15 | 13.27 | 12.65 | 13.08 | 4,355,203 | +0.26(+2.03%) |
Jan 11, 2016 | 12.89 | 12.97 | 12.43 | 12.82 | 4,392,157 | +0.13(+1.02%) |
Jan 08, 2016 | 13.33 | 13.41 | 12.63 | 12.70 | 4,665,480 | -0.42(-3.17%) |
Jan 07, 2016 | 13.30 | 13.83 | 12.98 | 13.11 | 4,969,845 | -0.96(-6.84%) |
Jan 06, 2016 | 14.07 | 14.35 | 13.86 | 14.07 | 5,387,708 | -0.65(-4.40%) |
Jan 05, 2016 | 14.75 | 14.81 | 14.42 | 14.72 | 2,551,449 | +0.01(+0.10%) |
Jan 04, 2016 | 14.61 | 14.71 | 14.19 | 14.71 | 5,996,146 | -0.71(-4.60%) |
Dec 31, 2015 | 15.75 | 15.42 | 15.42 | 15.42 | 2,028,378 | -0.49(-3.09%) |
Dec 30, 2015 | 16.14 | 16.17 | 15.86 | 15.91 | 1,268,588 | -0.30(-1.86%) |
Dec 29, 2015 | 16.07 | 16.31 | 16.01 | 16.21 | 2,558,771 | +0.50(+3.16%) |
Dec 28, 2015 | 15.53 | 15.74 | 15.47 | 15.71 | 1,230,951 | -0.05(-0.33%) |
Dec 24, 2015 | 15.86 | 15.76 | 15.76 | 15.76 | 1,291,966 | -0.14(-0.89%) |
Dec 23, 2015 | 15.80 | 15.93 | 15.66 | 15.91 | 3,996,734 | +0.47(+3.06%) |
Dec 22, 2015 | 15.19 | 15.52 | 14.97 | 15.43 | 2,402,487 | +0.44(+2.92%) |
Dec 21, 2015 | 15.00 | 15.09 | 14.65 | 14.99 | 2,481,946 | +0.32(+2.21%) |
Dec 18, 2015 | 15.43 | 15.44 | 14.67 | 14.67 | 5,430,833 | -1.02(-6.50%) |
Dec 17, 2015 | 16.54 | 16.54 | 15.66 | 15.69 | 2,535,576 | -0.66(-4.05%) |
Dec 16, 2015 | 16.14 | 16.46 | 15.65 | 16.35 | 3,685,764 | +0.57(+3.59%) |
Dec 15, 2015 | 15.71 | 16.04 | 15.65 | 15.79 | 2,746,029 | +0.41(+2.68%) |
Dec 14, 2015 | 15.14 | 15.38 | 14.74 | 15.37 | 3,454,620 | +0.30(+2.01%) |
Dec 11, 2015 | 15.30 | 15.51 | 14.99 | 15.07 | 4,222,073 | -0.85(-5.33%) |
Dec 10, 2015 | 15.72 | 16.25 | 15.65 | 15.92 | 2,044,314 | +0.23(+1.44%) |
Dec 09, 2015 | 15.85 | 16.42 | 15.45 | 15.69 | 3,249,961 | -0.21(-1.30%) |
Dec 08, 2015 | 15.87 | 16.19 | 15.67 | 15.90 | 2,283,551 | -0.43(-2.64%) |
Dec 07, 2015 | 16.53 | 16.54 | 16.07 | 16.33 | 1,751,245 | -0.30(-1.82%) |
Dec 04, 2015 | 15.78 | 16.70 | 15.76 | 16.63 | 3,015,276 | +0.97(+6.19%) |
Dec 03, 2015 | 16.48 | 16.48 | 15.50 | 15.66 | 4,876,245 | -0.70(-4.28%) |
Dec 02, 2015 | 16.77 | 16.84 | 16.29 | 16.37 | 1,574,243 | -0.41(-2.42%) |