Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.95 | 16.25 | 15.81 | 16.18 | 1,332,742 | +0.27(+1.70%) |
Feb 26, 2016 | 15.74 | 16.09 | 15.71 | 15.91 | 1,539,725 | +0.43(+2.78%) |
Feb 25, 2016 | 14.97 | 15.52 | 14.68 | 15.48 | 2,658,006 | +0.47(+3.13%) |
Feb 24, 2016 | 14.18 | 15.09 | 13.71 | 15.01 | 2,228,200 | +0.61(+4.24%) |
Feb 23, 2016 | 14.20 | 15.62 | 14.10 | 14.40 | 2,624,113 | +0.46(+3.30%) |
Feb 22, 2016 | 13.91 | 14.17 | 13.88 | 13.94 | 1,120,102 | +0.23(+1.68%) |
Feb 19, 2016 | 13.84 | 14.06 | 13.50 | 13.71 | 1,302,748 | -0.25(-1.79%) |
Feb 18, 2016 | 14.10 | 14.22 | 13.55 | 13.96 | 1,832,152 | +0.04(+0.29%) |
Feb 17, 2016 | 13.33 | 14.00 | 13.33 | 13.92 | 2,619,677 | +0.70(+5.30%) |
Feb 16, 2016 | 13.12 | 13.43 | 12.97 | 13.22 | 1,805,678 | +0.23(+1.77%) |
Feb 12, 2016 | 13.06 | 12.99 | 12.99 | 12.99 | 1,969,600 | +0.05(+0.39%) |
Feb 11, 2016 | 12.74 | 13.14 | 12.39 | 12.94 | 1,218,258 | -0.04(-0.31%) |
Feb 10, 2016 | 13.02 | 13.29 | 12.73 | 12.98 | 1,237,657 | -0.09(-0.69%) |
Feb 09, 2016 | 13.49 | 13.70 | 12.83 | 13.07 | 1,358,542 | -0.63(-4.60%) |
Feb 08, 2016 | 13.74 | 13.85 | 13.36 | 13.70 | 1,527,076 | -0.19(-1.37%) |
Feb 05, 2016 | 13.70 | 14.09 | 13.68 | 13.89 | 2,036,635 | +0.04(+0.29%) |
Feb 04, 2016 | 13.35 | 14.04 | 13.31 | 13.85 | 1,549,570 | +0.62(+4.69%) |
Feb 03, 2016 | 12.80 | 13.26 | 12.49 | 13.23 | 1,026,803 | +0.64(+5.08%) |
Feb 02, 2016 | 12.94 | 13.02 | 12.56 | 12.59 | 849,096 | -0.61(-4.62%) |
Feb 01, 2016 | 13.29 | 13.45 | 12.75 | 13.20 | 1,291,171 | -0.36(-2.65%) |
Jan 29, 2016 | 12.86 | 13.56 | 12.86 | 13.56 | 1,608,768 | +0.75(+5.85%) |
Jan 28, 2016 | 13.22 | 13.38 | 12.66 | 12.81 | 1,872,607 | +0.06(+0.47%) |
Jan 27, 2016 | 12.71 | 13.02 | 12.59 | 12.75 | 1,230,151 | -0.10(-0.78%) |
Jan 26, 2016 | 12.71 | 12.88 | 12.42 | 12.85 | 1,184,349 | +0.37(+2.96%) |
Jan 25, 2016 | 12.70 | 13.21 | 12.39 | 12.48 | 1,577,967 | -0.50(-3.85%) |
Jan 22, 2016 | 12.98 | 13.23 | 12.64 | 12.98 | 1,986,806 | +0.37(+2.93%) |
Jan 21, 2016 | 12.44 | 12.87 | 12.37 | 12.61 | 1,845,963 | +0.07(+0.56%) |
Jan 20, 2016 | 12.58 | 12.71 | 12.03 | 12.54 | 2,322,803 | -0.30(-2.34%) |
Jan 19, 2016 | 13.58 | 13.82 | 12.62 | 12.84 | 1,523,848 | -0.64(-4.75%) |
Jan 15, 2016 | 13.15 | 13.48 | 13.48 | 13.48 | 1,521,600 | -0.07(-0.52%) |
Jan 14, 2016 | 13.50 | 13.95 | 13.07 | 13.55 | 1,933,879 | +0.18(+1.35%) |
Jan 13, 2016 | 13.87 | 14.00 | 13.06 | 13.37 | 1,348,996 | -0.38(-2.76%) |
Jan 12, 2016 | 14.34 | 14.39 | 13.38 | 13.75 | 1,783,363 | -0.33(-2.34%) |
Jan 11, 2016 | 14.18 | 14.29 | 13.81 | 14.08 | 1,514,388 | -0.17(-1.19%) |
Jan 08, 2016 | 14.82 | 15.22 | 14.21 | 14.25 | 1,213,538 | -0.45(-3.06%) |
Jan 07, 2016 | 14.47 | 15.11 | 14.38 | 14.70 | 2,942,301 | +0.10(+0.68%) |
Jan 06, 2016 | 15.05 | 15.29 | 14.52 | 14.60 | 1,687,832 | -0.71(-4.64%) |
Jan 05, 2016 | 15.97 | 16.24 | 15.27 | 15.31 | 1,753,658 | -0.66(-4.13%) |
Jan 04, 2016 | 15.76 | 16.25 | 15.60 | 15.97 | 1,857,977 | +0.15(+0.95%) |
Dec 31, 2015 | 15.96 | 15.82 | 15.82 | 15.82 | 769,600 | -0.20(-1.25%) |
Dec 30, 2015 | 15.64 | 16.15 | 15.63 | 16.02 | 1,043,970 | +0.07(+0.44%) |
Dec 29, 2015 | 15.78 | 16.00 | 15.49 | 15.95 | 2,015,931 | +0.27(+1.72%) |
Dec 28, 2015 | 16.61 | 16.61 | 15.17 | 15.68 | 3,236,469 | -1.17(-6.94%) |
Dec 24, 2015 | 16.75 | 16.85 | 16.85 | 16.85 | 489,700 | +0.08(+0.48%) |
Dec 23, 2015 | 16.40 | 16.87 | 16.37 | 16.77 | 1,551,393 | +0.42(+2.57%) |
Dec 22, 2015 | 16.02 | 16.55 | 15.94 | 16.35 | 836,479 | +0.33(+2.06%) |
Dec 21, 2015 | 15.79 | 16.17 | 15.38 | 16.02 | 1,113,318 | +0.15(+0.95%) |
Dec 18, 2015 | 15.94 | 16.13 | 15.54 | 15.87 | 1,976,447 | -0.19(-1.18%) |
Dec 17, 2015 | 15.93 | 16.33 | 15.79 | 16.06 | 1,267,574 | +0.14(+0.88%) |
Dec 16, 2015 | 16.42 | 16.67 | 15.84 | 15.92 | 1,304,449 | -0.56(-3.40%) |
Dec 15, 2015 | 16.41 | 16.57 | 16.12 | 16.48 | 1,513,807 | +0.23(+1.42%) |
Dec 14, 2015 | 16.53 | 16.53 | 15.82 | 16.25 | 1,137,426 | -0.35(-2.11%) |
Dec 11, 2015 | 17.17 | 17.21 | 16.55 | 16.60 | 736,793 | -0.78(-4.49%) |
Dec 10, 2015 | 16.90 | 17.46 | 16.88 | 17.38 | 844,503 | +0.42(+2.48%) |
Dec 09, 2015 | 16.80 | 17.47 | 16.80 | 16.96 | 995,434 | +0.20(+1.19%) |
Dec 08, 2015 | 16.78 | 16.93 | 16.38 | 16.76 | 1,112,974 | -0.23(-1.35%) |
Dec 07, 2015 | 17.89 | 18.15 | 16.93 | 16.99 | 1,199,042 | -1.21(-6.65%) |
Dec 04, 2015 | 18.18 | 18.37 | 17.67 | 18.20 | 1,047,288 | -0.19(-1.03%) |
Dec 03, 2015 | 18.31 | 18.51 | 17.98 | 18.39 | 1,068,204 | +0.08(+0.44%) |
Dec 02, 2015 | 18.31 | 18.95 | 18.06 | 18.31 | 1,435,954 | -0.13(-0.70%) |