Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.92 | 13.57 | 12.88 | 13.25 | 947,192 | +0.29(+2.25%) |
Feb 26, 2016 | 12.81 | 13.11 | 12.68 | 12.96 | 903,678 | +0.34(+2.72%) |
Feb 25, 2016 | 12.39 | 12.62 | 12.18 | 12.62 | 1,354,416 | +0.24(+1.94%) |
Feb 24, 2016 | 12.33 | 12.54 | 12.01 | 12.38 | 1,169,125 | -0.21(-1.71%) |
Feb 23, 2016 | 13.13 | 13.25 | 12.46 | 12.59 | 1,133,486 | -0.62(-4.68%) |
Feb 22, 2016 | 13.17 | 13.40 | 13.08 | 13.21 | 1,261,035 | +0.28(+2.19%) |
Feb 19, 2016 | 12.81 | 13.20 | 12.55 | 12.92 | 1,328,030 | -0.15(-1.12%) |
Feb 18, 2016 | 12.63 | 13.10 | 12.20 | 13.07 | 2,067,633 | +0.58(+4.68%) |
Feb 17, 2016 | 12.18 | 12.60 | 11.97 | 12.49 | 2,462,094 | +0.96(+8.35%) |
Feb 16, 2016 | 11.58 | 11.78 | 11.29 | 11.53 | 1,212,702 | +0.46(+4.11%) |
Feb 12, 2016 | 10.21 | 11.07 | 11.07 | 11.07 | 1,348,632 | +1.02(+10.17%) |
Feb 11, 2016 | 10.01 | 10.11 | 9.661 | 10.05 | 1,565,812 | -0.14(-1.35%) |
Feb 10, 2016 | 10.30 | 10.70 | 10.11 | 10.19 | 1,516,160 | +0.15(+1.45%) |
Feb 09, 2016 | 10.23 | 10.38 | 9.893 | 10.04 | 1,279,625 | -0.31(-2.99%) |
Feb 08, 2016 | 10.76 | 10.81 | 10.30 | 10.35 | 1,906,569 | -0.62(-5.64%) |
Feb 05, 2016 | 11.02 | 11.28 | 10.90 | 10.97 | 587,306 | -0.01(-0.08%) |
Feb 04, 2016 | 10.77 | 11.07 | 10.61 | 10.98 | 1,416,801 | +0.21(+1.91%) |
Feb 03, 2016 | 11.04 | 11.08 | 10.42 | 10.77 | 1,239,458 | -0.21(-1.95%) |
Feb 02, 2016 | 11.42 | 11.71 | 10.86 | 10.98 | 1,056,159 | -0.51(-4.41%) |
Feb 01, 2016 | 11.77 | 11.79 | 11.43 | 11.49 | 753,792 | -0.26(-2.19%) |
Jan 29, 2016 | 11.36 | 11.88 | 11.26 | 11.75 | 788,762 | +0.39(+3.40%) |
Jan 28, 2016 | 11.32 | 11.44 | 11.15 | 11.36 | 675,772 | +0.10(+0.92%) |
Jan 27, 2016 | 11.37 | 11.53 | 11.06 | 11.26 | 817,690 | -0.13(-1.13%) |
Jan 26, 2016 | 11.10 | 11.51 | 11.04 | 11.39 | 736,781 | +0.30(+2.71%) |
Jan 25, 2016 | 11.60 | 11.68 | 11.06 | 11.09 | 788,488 | -0.55(-4.72%) |
Jan 22, 2016 | 11.16 | 11.65 | 10.91 | 11.64 | 1,430,993 | +0.73(+6.69%) |
Jan 21, 2016 | 10.48 | 11.06 | 10.40 | 10.91 | 2,358,568 | +0.51(+4.87%) |
Jan 20, 2016 | 10.86 | 11.03 | 10.24 | 10.40 | 1,813,392 | -0.76(-6.85%) |
Jan 19, 2016 | 11.51 | 11.59 | 10.82 | 11.16 | 1,237,534 | -0.24(-2.11%) |
Jan 15, 2016 | 10.82 | 11.40 | 11.40 | 11.40 | 1,728,583 | -0.13(-1.12%) |
Jan 14, 2016 | 10.76 | 11.62 | 9.919 | 11.53 | 3,873,499 | +0.82(+7.61%) |
Jan 13, 2016 | 11.48 | 11.77 | 10.70 | 10.72 | 986,645 | -0.79(-6.87%) |
Jan 12, 2016 | 11.84 | 11.84 | 11.19 | 11.51 | 1,418,724 | +0.02(+0.15%) |
Jan 11, 2016 | 12.33 | 12.33 | 11.05 | 11.49 | 1,698,656 | -0.43(-3.60%) |
Jan 08, 2016 | 12.60 | 12.66 | 11.92 | 11.92 | 1,126,359 | -0.46(-3.68%) |
Jan 07, 2016 | 12.94 | 13.10 | 12.32 | 12.38 | 1,408,454 | -0.71(-5.45%) |
Jan 06, 2016 | 13.31 | 13.37 | 12.98 | 13.09 | 1,345,297 | -0.26(-1.93%) |
Jan 05, 2016 | 13.61 | 13.61 | 13.29 | 13.35 | 873,716 | -0.02(-0.13%) |
Jan 04, 2016 | 12.98 | 13.41 | 12.92 | 13.36 | 792,535 | -0.05(-0.38%) |
Dec 31, 2015 | 13.28 | 13.41 | 13.41 | 13.41 | 800,539 | +0.00(+0.00%) |
Dec 30, 2015 | 12.93 | 13.61 | 12.92 | 13.41 | 1,015,634 | -0.14(-1.01%) |
Dec 29, 2015 | 13.63 | 13.67 | 13.51 | 13.55 | 854,119 | -0.08(-0.57%) |
Dec 28, 2015 | 13.66 | 13.79 | 13.41 | 13.63 | 935,289 | -0.18(-1.31%) |
Dec 24, 2015 | 13.77 | 13.81 | 13.81 | 13.81 | 303,797 | +0.01(+0.06%) |
Dec 23, 2015 | 13.55 | 13.86 | 13.54 | 13.80 | 929,744 | +0.33(+2.49%) |
Dec 22, 2015 | 13.55 | 13.63 | 13.29 | 13.47 | 884,710 | -0.10(-0.76%) |
Dec 21, 2015 | 13.63 | 13.72 | 13.36 | 13.57 | 752,056 | +0.16(+1.22%) |
Dec 18, 2015 | 13.74 | 13.86 | 13.39 | 13.41 | 874,810 | -0.27(-2.01%) |
Dec 17, 2015 | 13.43 | 13.70 | 13.35 | 13.68 | 2,362,227 | +0.22(+1.66%) |
Dec 16, 2015 | 13.27 | 13.54 | 13.23 | 13.46 | 1,412,087 | -0.02(-0.13%) |
Dec 15, 2015 | 12.88 | 13.58 | 12.69 | 13.47 | 900,860 | +0.45(+3.43%) |
Dec 14, 2015 | 13.45 | 13.74 | 12.81 | 13.03 | 1,660,841 | -0.44(-3.25%) |
Dec 11, 2015 | 14.03 | 14.04 | 13.34 | 13.47 | 2,773,912 | -0.71(-5.03%) |
Dec 10, 2015 | 14.17 | 14.69 | 14.17 | 14.18 | 788,214 | -0.03(-0.18%) |
Dec 09, 2015 | 14.19 | 14.80 | 14.17 | 14.20 | 896,775 | -0.05(-0.36%) |
Dec 08, 2015 | 14.42 | 14.65 | 14.18 | 14.26 | 2,941,899 | -0.49(-3.32%) |
Dec 07, 2015 | 14.75 | 14.96 | 14.44 | 14.75 | 1,637,681 | -0.14(-0.92%) |
Dec 04, 2015 | 15.08 | 15.13 | 14.71 | 14.88 | 1,255,123 | -0.13(-0.86%) |
Dec 03, 2015 | 15.05 | 15.25 | 14.93 | 15.01 | 725,704 | -0.04(-0.28%) |
Dec 02, 2015 | 15.23 | 15.39 | 15.00 | 15.05 | 1,395,725 | -0.28(-1.85%) |