Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.96 | 12.34 | 11.72 | 11.81 | 639,996 | -0.20(-1.65%) |
Feb 26, 2016 | 11.74 | 12.02 | 11.67 | 12.00 | 606,071 | +0.35(+3.03%) |
Feb 25, 2016 | 11.73 | 11.80 | 11.25 | 11.65 | 600,973 | -0.03(-0.24%) |
Feb 24, 2016 | 10.98 | 11.79 | 10.94 | 11.68 | 927,156 | +0.56(+5.01%) |
Feb 23, 2016 | 10.86 | 11.42 | 10.71 | 11.12 | 1,265,946 | +0.28(+2.60%) |
Feb 22, 2016 | 10.09 | 10.97 | 10.06 | 10.84 | 2,321,061 | +0.93(+9.39%) |
Feb 19, 2016 | 10.00 | 10.37 | 9.811 | 9.910 | 4,198,107 | +0.11(+1.15%) |
Feb 18, 2016 | 13.05 | 13.05 | 9.734 | 9.797 | 5,350,228 | -4.07(-29.35%) |
Feb 17, 2016 | 13.77 | 14.06 | 13.58 | 13.87 | 1,061,489 | +0.15(+1.08%) |
Feb 16, 2016 | 13.86 | 13.91 | 13.18 | 13.72 | 638,488 | +0.08(+0.62%) |
Feb 12, 2016 | 13.32 | 13.63 | 13.63 | 13.63 | 512,242 | +0.58(+4.43%) |
Feb 11, 2016 | 13.13 | 13.29 | 12.82 | 13.06 | 549,917 | -0.34(-2.53%) |
Feb 10, 2016 | 13.51 | 13.72 | 13.30 | 13.39 | 770,274 | -0.02(-0.16%) |
Feb 09, 2016 | 13.44 | 13.83 | 13.27 | 13.42 | 738,534 | -0.25(-1.86%) |
Feb 08, 2016 | 13.86 | 13.87 | 13.40 | 13.67 | 425,384 | -0.37(-2.66%) |
Feb 05, 2016 | 14.41 | 14.58 | 13.98 | 14.04 | 621,665 | -0.42(-2.93%) |
Feb 04, 2016 | 13.89 | 14.83 | 13.88 | 14.47 | 860,870 | +0.54(+3.85%) |
Feb 03, 2016 | 13.72 | 14.05 | 13.36 | 13.93 | 692,631 | +0.33(+2.44%) |
Feb 02, 2016 | 13.94 | 13.94 | 13.51 | 13.60 | 623,338 | -0.54(-3.79%) |
Feb 01, 2016 | 14.46 | 14.46 | 13.89 | 14.13 | 536,075 | -0.44(-3.00%) |
Jan 29, 2016 | 13.57 | 14.59 | 13.51 | 14.57 | 625,896 | +1.03(+7.60%) |
Jan 28, 2016 | 14.12 | 14.22 | 13.46 | 13.54 | 563,519 | -0.52(-3.71%) |
Jan 27, 2016 | 13.60 | 14.29 | 13.51 | 14.06 | 809,906 | +0.30(+2.15%) |
Jan 26, 2016 | 13.20 | 13.82 | 13.20 | 13.77 | 333,773 | +0.58(+4.38%) |
Jan 25, 2016 | 13.65 | 13.67 | 13.11 | 13.19 | 453,175 | -0.54(-3.91%) |
Jan 22, 2016 | 13.58 | 14.00 | 13.54 | 13.73 | 417,862 | +0.42(+3.13%) |
Jan 21, 2016 | 13.73 | 14.09 | 13.29 | 13.31 | 465,745 | -0.42(-3.03%) |
Jan 20, 2016 | 13.33 | 13.87 | 12.85 | 13.73 | 527,976 | +0.13(+0.93%) |
Jan 19, 2016 | 13.82 | 13.97 | 13.38 | 13.60 | 520,806 | -0.06(-0.41%) |
Jan 15, 2016 | 13.92 | 13.66 | 13.66 | 13.66 | 615,031 | -0.70(-4.87%) |
Jan 14, 2016 | 14.11 | 14.49 | 13.67 | 14.35 | 621,342 | +0.34(+2.42%) |
Jan 13, 2016 | 14.28 | 14.71 | 13.99 | 14.01 | 710,653 | -0.26(-1.83%) |
Jan 12, 2016 | 14.40 | 14.59 | 13.93 | 14.28 | 491,279 | -0.04(-0.30%) |
Jan 11, 2016 | 14.69 | 14.88 | 14.11 | 14.32 | 550,764 | -0.32(-2.22%) |
Jan 08, 2016 | 15.34 | 15.46 | 14.59 | 14.64 | 1,224,829 | -0.62(-4.07%) |
Jan 07, 2016 | 15.98 | 16.15 | 14.78 | 15.26 | 1,365,396 | -0.97(-5.95%) |
Jan 06, 2016 | 16.75 | 16.75 | 16.14 | 16.23 | 1,734,690 | -0.83(-4.88%) |
Jan 05, 2016 | 17.70 | 17.70 | 16.31 | 17.06 | 1,646,263 | -0.66(-3.70%) |
Jan 04, 2016 | 17.70 | 17.96 | 16.94 | 17.72 | 504,561 | -0.29(-1.61%) |
Dec 31, 2015 | 17.85 | 18.01 | 18.01 | 18.01 | 387,620 | -0.03(-0.16%) |
Dec 30, 2015 | 18.30 | 18.47 | 17.99 | 18.04 | 187,688 | -0.36(-1.96%) |
Dec 29, 2015 | 18.46 | 18.64 | 18.08 | 18.39 | 317,524 | +0.01(+0.04%) |
Dec 28, 2015 | 18.49 | 18.83 | 17.99 | 18.39 | 327,824 | -0.21(-1.14%) |
Dec 24, 2015 | 18.59 | 18.60 | 18.60 | 18.60 | 164,320 | -0.08(-0.45%) |
Dec 23, 2015 | 18.63 | 18.76 | 18.37 | 18.68 | 318,860 | +0.13(+0.72%) |
Dec 22, 2015 | 18.68 | 18.69 | 17.95 | 18.55 | 589,143 | -0.07(-0.38%) |
Dec 21, 2015 | 18.17 | 19.14 | 17.87 | 18.62 | 758,396 | +0.59(+3.29%) |
Dec 18, 2015 | 17.93 | 18.28 | 17.65 | 18.03 | 1,690,820 | -0.08(-0.47%) |
Dec 17, 2015 | 18.22 | 18.30 | 17.80 | 18.11 | 493,922 | -0.10(-0.54%) |
Dec 16, 2015 | 18.08 | 18.30 | 17.82 | 18.21 | 477,783 | +0.24(+1.33%) |
Dec 15, 2015 | 18.17 | 18.48 | 17.89 | 17.97 | 402,969 | -0.14(-0.78%) |
Dec 14, 2015 | 18.75 | 18.91 | 17.88 | 18.11 | 577,337 | -0.63(-3.39%) |
Dec 11, 2015 | 18.75 | 18.86 | 18.44 | 18.75 | 432,973 | -0.33(-1.74%) |
Dec 10, 2015 | 19.21 | 19.40 | 19.02 | 19.08 | 567,248 | -0.18(-0.95%) |
Dec 09, 2015 | 19.46 | 19.88 | 19.15 | 19.26 | 275,699 | -0.17(-0.87%) |
Dec 08, 2015 | 19.04 | 19.71 | 18.87 | 19.43 | 505,247 | +0.21(+1.10%) |
Dec 07, 2015 | 20.37 | 20.37 | 19.02 | 19.22 | 456,303 | -1.16(-5.68%) |
Dec 04, 2015 | 20.38 | 20.46 | 20.05 | 20.38 | 318,096 | +0.04(+0.21%) |
Dec 03, 2015 | 21.08 | 21.53 | 20.25 | 20.33 | 588,645 | -1.09(-5.07%) |
Dec 02, 2015 | 22.15 | 22.46 | 21.35 | 21.42 | 277,001 | -0.79(-3.56%) |