Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.86 | 12.96 | 12.62 | 12.81 | 3,442,824 | -0.10(-0.81%) |
Feb 26, 2016 | 12.85 | 13.01 | 12.77 | 12.91 | 2,803,654 | +0.07(+0.58%) |
Feb 25, 2016 | 12.80 | 12.90 | 12.64 | 12.84 | 2,218,117 | +0.05(+0.41%) |
Feb 24, 2016 | 12.52 | 12.82 | 12.46 | 12.79 | 1,890,944 | +0.20(+1.60%) |
Feb 23, 2016 | 12.59 | 12.70 | 12.43 | 12.58 | 3,308,813 | -0.03(-0.24%) |
Feb 22, 2016 | 12.34 | 12.62 | 12.24 | 12.61 | 3,669,926 | +0.38(+3.12%) |
Feb 19, 2016 | 12.20 | 12.35 | 12.11 | 12.23 | 3,302,004 | +0.08(+0.68%) |
Feb 18, 2016 | 11.92 | 12.22 | 11.89 | 12.15 | 3,672,211 | +0.27(+2.27%) |
Feb 17, 2016 | 12.12 | 12.22 | 11.71 | 11.88 | 5,843,720 | -0.23(-1.91%) |
Feb 16, 2016 | 12.17 | 12.58 | 11.90 | 12.11 | 7,060,120 | +0.37(+3.12%) |
Feb 12, 2016 | 12.67 | 11.75 | 11.75 | 11.75 | 7,019,275 | -0.82(-6.54%) |
Feb 11, 2016 | 12.49 | 13.12 | 11.89 | 12.57 | 18,004,244 | -3.09(-19.72%) |
Feb 10, 2016 | 15.26 | 15.88 | 15.25 | 15.66 | 3,658,586 | +0.43(+2.80%) |
Feb 09, 2016 | 14.89 | 15.40 | 14.83 | 15.23 | 3,729,648 | +0.23(+1.55%) |
Feb 08, 2016 | 14.95 | 15.05 | 14.80 | 15.00 | 2,664,008 | -0.06(-0.40%) |
Feb 05, 2016 | 15.23 | 15.34 | 15.02 | 15.06 | 1,255,024 | -0.13(-0.89%) |
Feb 04, 2016 | 15.10 | 15.29 | 14.89 | 15.19 | 1,818,491 | +0.09(+0.59%) |
Feb 03, 2016 | 15.28 | 15.33 | 14.93 | 15.10 | 1,773,222 | -0.10(-0.69%) |
Feb 02, 2016 | 15.25 | 15.32 | 15.11 | 15.21 | 2,746,281 | -0.17(-1.12%) |
Feb 01, 2016 | 15.32 | 15.46 | 14.98 | 15.38 | 3,424,629 | +0.02(+0.15%) |
Jan 29, 2016 | 15.02 | 15.37 | 15.00 | 15.36 | 3,540,794 | +0.42(+2.80%) |
Jan 28, 2016 | 14.88 | 15.08 | 14.52 | 14.94 | 4,851,396 | +0.15(+1.01%) |
Jan 27, 2016 | 14.95 | 15.15 | 14.69 | 14.79 | 3,342,606 | -0.16(-1.10%) |
Jan 26, 2016 | 14.93 | 15.13 | 14.80 | 14.95 | 2,650,099 | +0.06(+0.40%) |
Jan 25, 2016 | 15.47 | 15.51 | 14.86 | 14.89 | 2,185,910 | -0.61(-3.91%) |
Jan 22, 2016 | 15.34 | 15.55 | 15.26 | 15.50 | 1,644,027 | +0.31(+2.02%) |
Jan 21, 2016 | 15.11 | 15.28 | 15.08 | 15.19 | 1,619,609 | +0.08(+0.54%) |
Jan 20, 2016 | 14.89 | 15.21 | 14.55 | 15.11 | 3,156,994 | +0.00(+0.00%) |
Jan 19, 2016 | 15.69 | 15.72 | 15.06 | 15.11 | 3,080,983 | -0.44(-2.84%) |
Jan 15, 2016 | 15.86 | 15.55 | 15.55 | 15.55 | 1,864,317 | -0.58(-3.57%) |
Jan 14, 2016 | 16.05 | 16.27 | 16.02 | 16.13 | 1,607,569 | +0.11(+0.70%) |
Jan 13, 2016 | 16.40 | 16.50 | 16.00 | 16.02 | 2,174,674 | -0.32(-1.97%) |
Jan 12, 2016 | 16.21 | 16.51 | 16.17 | 16.34 | 1,861,004 | +0.24(+1.49%) |
Jan 11, 2016 | 16.01 | 16.14 | 15.88 | 16.10 | 2,364,461 | +0.21(+1.32%) |
Jan 08, 2016 | 15.83 | 16.04 | 15.78 | 15.89 | 1,964,174 | +0.13(+0.81%) |
Jan 07, 2016 | 15.72 | 15.92 | 15.59 | 15.76 | 2,435,246 | -0.22(-1.36%) |
Jan 06, 2016 | 15.93 | 16.17 | 15.78 | 15.98 | 11,155,743 | -0.18(-1.11%) |
Jan 05, 2016 | 16.07 | 16.22 | 15.84 | 16.16 | 2,793,259 | +0.09(+0.56%) |
Jan 04, 2016 | 15.97 | 16.08 | 15.78 | 16.07 | 2,923,882 | +0.00(+0.00%) |
Dec 31, 2015 | 16.26 | 16.07 | 16.07 | 16.07 | 2,321,837 | -0.24(-1.47%) |
Dec 30, 2015 | 16.40 | 16.49 | 16.27 | 16.31 | 1,304,947 | -0.10(-0.59%) |
Dec 29, 2015 | 16.49 | 16.62 | 16.30 | 16.41 | 1,544,231 | -0.02(-0.14%) |
Dec 28, 2015 | 16.41 | 16.49 | 16.22 | 16.43 | 1,393,414 | -0.02(-0.14%) |
Dec 24, 2015 | 16.72 | 16.45 | 16.45 | 16.45 | 728,207 | -0.30(-1.79%) |
Dec 23, 2015 | 16.76 | 17.01 | 16.67 | 16.75 | 1,684,639 | +0.06(+0.36%) |
Dec 22, 2015 | 16.52 | 16.97 | 16.43 | 16.69 | 5,432,371 | +0.22(+1.32%) |
Dec 21, 2015 | 16.48 | 16.52 | 16.17 | 16.47 | 2,259,563 | +0.08(+0.50%) |
Dec 18, 2015 | 16.48 | 16.49 | 16.17 | 16.39 | 5,554,168 | -0.20(-1.22%) |
Dec 17, 2015 | 16.72 | 16.80 | 16.38 | 16.59 | 1,674,904 | -0.04(-0.22%) |
Dec 16, 2015 | 16.59 | 16.88 | 16.47 | 16.63 | 1,648,377 | +0.22(+1.32%) |
Dec 15, 2015 | 16.50 | 16.61 | 16.33 | 16.41 | 1,912,004 | +0.04(+0.23%) |
Dec 14, 2015 | 16.09 | 16.44 | 16.09 | 16.38 | 2,174,254 | +0.22(+1.34%) |
Dec 11, 2015 | 16.07 | 16.25 | 15.96 | 16.16 | 1,615,123 | -0.02(-0.14%) |
Dec 10, 2015 | 16.23 | 16.36 | 16.09 | 16.18 | 2,520,732 | -0.08(-0.51%) |
Dec 09, 2015 | 16.50 | 16.67 | 16.20 | 16.26 | 2,299,003 | -0.36(-2.16%) |
Dec 08, 2015 | 16.38 | 16.69 | 16.20 | 16.62 | 2,027,940 | +0.16(+1.00%) |
Dec 07, 2015 | 16.73 | 16.85 | 16.44 | 16.46 | 3,058,157 | -0.26(-1.57%) |
Dec 04, 2015 | 16.66 | 16.95 | 16.56 | 16.72 | 2,021,255 | +0.13(+0.77%) |
Dec 03, 2015 | 16.94 | 17.07 | 16.33 | 16.59 | 3,740,898 | -0.34(-2.03%) |
Dec 02, 2015 | 17.29 | 17.35 | 16.91 | 16.94 | 2,038,239 | -0.42(-2.43%) |