Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.70 | 14.44 | 13.53 | 14.22 | 7,116,125 | +0.59(+4.30%) |
Feb 26, 2016 | 13.03 | 14.03 | 12.91 | 13.64 | 9,489,503 | +0.97(+7.67%) |
Feb 25, 2016 | 12.63 | 12.81 | 12.15 | 12.66 | 7,111,098 | -0.09(-0.70%) |
Feb 24, 2016 | 12.27 | 12.87 | 11.82 | 12.75 | 9,323,080 | +0.12(+0.99%) |
Feb 23, 2016 | 12.63 | 12.82 | 12.18 | 12.63 | 7,808,281 | -0.05(-0.42%) |
Feb 22, 2016 | 12.53 | 12.89 | 12.49 | 12.68 | 6,909,666 | +0.44(+3.58%) |
Feb 19, 2016 | 12.26 | 12.36 | 11.92 | 12.24 | 4,722,895 | -0.31(-2.50%) |
Feb 18, 2016 | 13.11 | 13.16 | 12.15 | 12.56 | 6,298,536 | -0.32(-2.49%) |
Feb 17, 2016 | 12.80 | 13.17 | 12.26 | 12.88 | 10,269,000 | +0.41(+3.33%) |
Feb 16, 2016 | 12.14 | 12.53 | 12.01 | 12.46 | 6,169,430 | +0.50(+4.21%) |
Feb 12, 2016 | 12.01 | 11.96 | 11.96 | 11.96 | 6,643,111 | +0.33(+2.85%) |
Feb 11, 2016 | 11.91 | 12.31 | 11.19 | 11.63 | 9,012,312 | -0.76(-6.17%) |
Feb 10, 2016 | 12.25 | 12.74 | 11.73 | 12.39 | 6,697,702 | +0.17(+1.36%) |
Feb 09, 2016 | 12.92 | 13.12 | 11.77 | 12.23 | 15,321,487 | -1.50(-10.92%) |
Feb 08, 2016 | 14.40 | 14.48 | 12.91 | 13.72 | 9,737,843 | -1.41(-9.32%) |
Feb 05, 2016 | 14.87 | 15.24 | 14.54 | 15.13 | 6,993,816 | +0.03(+0.20%) |
Feb 04, 2016 | 14.68 | 15.40 | 14.60 | 15.11 | 6,331,007 | +0.50(+3.45%) |
Feb 03, 2016 | 14.07 | 14.66 | 13.42 | 14.60 | 5,423,455 | +0.90(+6.57%) |
Feb 02, 2016 | 13.47 | 13.97 | 13.32 | 13.70 | 4,510,492 | -0.19(-1.36%) |
Feb 01, 2016 | 14.29 | 14.32 | 13.54 | 13.89 | 5,349,703 | -0.87(-5.90%) |
Jan 29, 2016 | 14.29 | 14.83 | 14.13 | 14.76 | 6,269,525 | +0.59(+4.18%) |
Jan 28, 2016 | 13.88 | 14.34 | 13.74 | 14.17 | 7,249,532 | +0.83(+6.20%) |
Jan 27, 2016 | 14.00 | 14.13 | 13.22 | 13.34 | 7,909,998 | -0.67(-4.81%) |
Jan 26, 2016 | 13.99 | 14.30 | 13.51 | 14.02 | 6,376,435 | +0.39(+2.88%) |
Jan 25, 2016 | 14.08 | 14.97 | 13.62 | 13.62 | 7,801,072 | -0.85(-5.90%) |
Jan 22, 2016 | 13.64 | 14.51 | 13.41 | 14.48 | 14,194,473 | +1.43(+10.96%) |
Jan 21, 2016 | 11.63 | 13.31 | 11.55 | 13.05 | 9,109,326 | +1.49(+12.87%) |
Jan 20, 2016 | 12.00 | 12.19 | 10.95 | 11.56 | 10,412,543 | -0.43(-3.61%) |
Jan 19, 2016 | 12.82 | 12.93 | 11.67 | 11.99 | 7,116,129 | -0.66(-5.24%) |
Jan 15, 2016 | 12.28 | 12.66 | 12.66 | 12.66 | 6,951,294 | -0.48(-3.69%) |
Jan 14, 2016 | 12.17 | 13.19 | 11.96 | 13.14 | 9,822,134 | +1.04(+8.63%) |
Jan 13, 2016 | 12.72 | 12.83 | 11.75 | 12.10 | 9,106,034 | -0.51(-4.03%) |
Jan 12, 2016 | 13.81 | 13.81 | 11.91 | 12.60 | 8,770,235 | -0.44(-3.36%) |
Jan 11, 2016 | 13.68 | 13.74 | 12.81 | 13.04 | 5,855,060 | -0.25(-1.91%) |
Jan 08, 2016 | 13.27 | 13.64 | 12.92 | 13.30 | 6,990,049 | +0.16(+1.18%) |
Jan 07, 2016 | 13.70 | 13.92 | 13.08 | 13.14 | 5,462,370 | -0.83(-5.95%) |
Jan 06, 2016 | 14.20 | 14.21 | 13.52 | 13.97 | 8,748,576 | -0.66(-4.53%) |
Jan 05, 2016 | 14.60 | 14.80 | 14.40 | 14.63 | 6,307,717 | +0.01(+0.08%) |
Jan 04, 2016 | 14.22 | 14.74 | 14.12 | 14.62 | 7,175,294 | +0.40(+2.80%) |
Dec 31, 2015 | 13.76 | 14.22 | 14.22 | 14.22 | 6,769,962 | +0.70(+5.20%) |
Dec 30, 2015 | 13.81 | 14.12 | 13.47 | 13.52 | 4,081,063 | -0.35(-2.54%) |
Dec 29, 2015 | 14.13 | 14.35 | 13.64 | 13.87 | 5,235,422 | -0.04(-0.29%) |
Dec 28, 2015 | 13.84 | 13.95 | 13.40 | 13.91 | 5,615,306 | +0.00(+0.00%) |
Dec 24, 2015 | 14.05 | 13.91 | 13.91 | 13.91 | 3,827,042 | -0.10(-0.70%) |
Dec 23, 2015 | 13.72 | 14.40 | 13.34 | 14.01 | 8,039,437 | +0.67(+5.06%) |
Dec 22, 2015 | 12.56 | 13.65 | 12.39 | 13.34 | 12,665,003 | +0.73(+5.81%) |
Dec 21, 2015 | 11.20 | 12.62 | 11.16 | 12.60 | 17,445,628 | +1.68(+15.43%) |
Dec 18, 2015 | 11.43 | 11.61 | 10.87 | 10.92 | 17,138,144 | -0.54(-4.68%) |
Dec 17, 2015 | 12.00 | 12.11 | 11.03 | 11.46 | 11,814,327 | -0.59(-4.89%) |
Dec 16, 2015 | 12.16 | 12.47 | 11.86 | 12.04 | 6,519,422 | -0.27(-2.16%) |
Dec 15, 2015 | 12.02 | 12.44 | 11.99 | 12.31 | 8,231,786 | +0.43(+3.59%) |
Dec 14, 2015 | 11.60 | 11.89 | 11.35 | 11.88 | 7,852,705 | +0.17(+1.43%) |
Dec 11, 2015 | 12.64 | 12.67 | 11.54 | 11.72 | 9,890,801 | -1.15(-8.92%) |
Dec 10, 2015 | 12.79 | 13.22 | 12.58 | 12.86 | 5,461,599 | +0.06(+0.45%) |
Dec 09, 2015 | 12.60 | 13.26 | 12.43 | 12.81 | 9,585,215 | +0.43(+3.45%) |
Dec 08, 2015 | 12.18 | 12.86 | 12.06 | 12.38 | 10,199,331 | -0.09(-0.74%) |
Dec 07, 2015 | 13.83 | 13.83 | 12.17 | 12.47 | 11,032,330 | -1.83(-12.82%) |
Dec 04, 2015 | 15.37 | 15.52 | 14.19 | 14.31 | 8,119,558 | -1.15(-7.43%) |
Dec 03, 2015 | 15.70 | 15.82 | 15.29 | 15.45 | 5,049,985 | -0.12(-0.74%) |
Dec 02, 2015 | 16.62 | 16.66 | 15.53 | 15.57 | 5,965,969 | -1.28(-7.60%) |