Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.38 | 11.82 | 11.38 | 11.78 | 3,681,692 | +0.46(+4.05%) |
Feb 26, 2016 | 11.34 | 11.57 | 11.17 | 11.32 | 6,937,024 | +0.07(+0.65%) |
Feb 25, 2016 | 11.56 | 11.66 | 10.96 | 11.25 | 8,883,900 | -0.33(-2.85%) |
Feb 24, 2016 | 11.71 | 11.80 | 11.37 | 11.58 | 5,857,802 | -0.36(-3.00%) |
Feb 23, 2016 | 11.96 | 12.10 | 11.74 | 11.94 | 2,586,456 | -0.14(-1.14%) |
Feb 22, 2016 | 11.91 | 12.14 | 11.85 | 12.07 | 2,623,397 | +0.31(+2.65%) |
Feb 19, 2016 | 11.66 | 11.96 | 11.55 | 11.76 | 3,026,292 | +0.01(+0.08%) |
Feb 18, 2016 | 11.60 | 11.81 | 11.33 | 11.75 | 4,458,052 | +0.19(+1.67%) |
Feb 17, 2016 | 11.19 | 11.58 | 11.15 | 11.56 | 7,185,878 | +0.11(+0.96%) |
Feb 16, 2016 | 11.12 | 11.47 | 11.01 | 11.45 | 5,108,502 | +0.50(+4.52%) |
Feb 12, 2016 | 10.30 | 10.96 | 10.96 | 10.96 | 6,128,290 | +0.74(+7.28%) |
Feb 11, 2016 | 10.37 | 10.74 | 9.992 | 10.21 | 14,220,729 | -0.53(-4.95%) |
Feb 10, 2016 | 11.73 | 11.74 | 10.71 | 10.74 | 8,394,376 | -0.83(-7.21%) |
Feb 09, 2016 | 11.56 | 11.86 | 11.29 | 11.58 | 5,092,712 | -0.28(-2.40%) |
Feb 08, 2016 | 12.49 | 12.51 | 11.67 | 11.86 | 4,761,400 | -0.83(-6.51%) |
Feb 05, 2016 | 12.54 | 13.14 | 12.54 | 12.69 | 3,543,324 | +0.17(+1.39%) |
Feb 04, 2016 | 12.11 | 12.57 | 12.07 | 12.52 | 4,036,434 | +0.36(+2.94%) |
Feb 03, 2016 | 12.40 | 12.40 | 11.73 | 12.16 | 5,475,908 | -0.12(-0.97%) |
Feb 02, 2016 | 12.56 | 12.56 | 12.22 | 12.28 | 3,345,485 | -0.49(-3.81%) |
Feb 01, 2016 | 12.38 | 12.94 | 12.30 | 12.76 | 3,006,387 | +0.26(+2.05%) |
Jan 29, 2016 | 12.45 | 12.71 | 12.32 | 12.51 | 2,999,115 | +0.09(+0.74%) |
Jan 28, 2016 | 12.40 | 12.51 | 12.13 | 12.41 | 2,646,549 | +0.13(+1.05%) |
Jan 27, 2016 | 12.52 | 12.61 | 11.95 | 12.29 | 5,549,283 | -0.32(-2.55%) |
Jan 26, 2016 | 12.35 | 12.79 | 12.24 | 12.61 | 3,565,758 | +0.31(+2.54%) |
Jan 25, 2016 | 13.19 | 13.24 | 12.24 | 12.30 | 4,331,089 | -0.93(-7.01%) |
Jan 22, 2016 | 13.57 | 13.66 | 13.00 | 13.22 | 2,848,998 | +0.04(+0.28%) |
Jan 21, 2016 | 12.50 | 13.53 | 12.47 | 13.19 | 6,872,383 | +0.69(+5.51%) |
Jan 20, 2016 | 11.85 | 12.61 | 11.64 | 12.50 | 8,288,802 | +0.41(+3.42%) |
Jan 19, 2016 | 12.39 | 12.68 | 12.08 | 12.08 | 6,899,315 | -0.25(-2.01%) |
Jan 15, 2016 | 12.16 | 12.33 | 12.33 | 12.33 | 7,530,070 | -0.47(-3.66%) |
Jan 14, 2016 | 12.28 | 13.03 | 11.66 | 12.80 | 7,629,924 | +0.58(+4.73%) |
Jan 13, 2016 | 12.52 | 12.85 | 12.22 | 12.22 | 5,651,873 | -0.20(-1.63%) |
Jan 12, 2016 | 12.66 | 12.83 | 12.07 | 12.42 | 5,885,585 | -0.13(-1.02%) |
Jan 11, 2016 | 13.03 | 13.16 | 12.36 | 12.55 | 6,659,379 | -0.44(-3.39%) |
Jan 08, 2016 | 13.47 | 13.50 | 12.96 | 12.99 | 4,861,801 | -0.30(-2.28%) |
Jan 07, 2016 | 13.57 | 13.84 | 13.20 | 13.30 | 3,760,930 | -0.60(-4.29%) |
Jan 06, 2016 | 13.87 | 14.13 | 13.67 | 13.89 | 5,258,781 | -0.28(-2.01%) |
Jan 05, 2016 | 14.50 | 14.65 | 14.08 | 14.18 | 3,876,662 | -0.30(-2.09%) |
Jan 04, 2016 | 14.04 | 14.57 | 13.96 | 14.48 | 3,065,114 | +0.17(+1.22%) |
Dec 31, 2015 | 14.24 | 14.30 | 14.30 | 14.30 | 3,629,456 | -0.02(-0.13%) |
Dec 30, 2015 | 14.11 | 14.43 | 14.10 | 14.32 | 3,173,341 | -0.05(-0.32%) |
Dec 29, 2015 | 14.60 | 14.65 | 14.13 | 14.37 | 4,198,725 | -0.13(-0.89%) |
Dec 28, 2015 | 14.64 | 14.66 | 14.40 | 14.50 | 4,363,689 | -0.22(-1.50%) |
Dec 24, 2015 | 14.76 | 14.72 | 14.72 | 14.72 | 3,000,388 | -0.14(-0.93%) |
Dec 23, 2015 | 14.52 | 14.89 | 14.45 | 14.86 | 3,917,958 | +0.44(+3.06%) |
Dec 22, 2015 | 14.58 | 14.58 | 14.33 | 14.41 | 2,955,936 | -0.13(-0.88%) |
Dec 21, 2015 | 14.35 | 14.75 | 14.32 | 14.54 | 3,901,926 | +0.27(+1.86%) |
Dec 18, 2015 | 14.33 | 14.67 | 14.19 | 14.28 | 4,808,576 | -0.18(-1.27%) |
Dec 17, 2015 | 14.20 | 14.57 | 14.19 | 14.46 | 3,948,660 | +0.35(+2.47%) |
Dec 16, 2015 | 14.13 | 14.22 | 13.77 | 14.11 | 4,222,669 | +0.14(+0.98%) |
Dec 15, 2015 | 13.40 | 14.14 | 13.33 | 13.97 | 5,919,826 | +0.72(+5.40%) |
Dec 14, 2015 | 13.91 | 13.99 | 13.15 | 13.26 | 7,174,214 | -0.69(-4.93%) |
Dec 11, 2015 | 14.77 | 14.91 | 13.91 | 13.95 | 7,477,722 | -1.11(-7.37%) |
Dec 10, 2015 | 14.52 | 15.18 | 14.49 | 15.06 | 4,951,060 | +0.61(+4.26%) |
Dec 09, 2015 | 14.67 | 14.97 | 14.41 | 14.44 | 4,373,758 | -0.26(-1.75%) |
Dec 08, 2015 | 14.54 | 14.82 | 14.47 | 14.70 | 4,598,180 | -0.13(-0.87%) |
Dec 07, 2015 | 14.84 | 15.00 | 14.46 | 14.83 | 4,815,568 | -0.16(-1.04%) |
Dec 04, 2015 | 15.03 | 15.26 | 14.82 | 14.98 | 4,080,197 | -0.05(-0.30%) |
Dec 03, 2015 | 15.30 | 15.37 | 14.85 | 15.03 | 3,862,178 | -0.18(-1.21%) |
Dec 02, 2015 | 15.52 | 15.57 | 15.17 | 15.21 | 2,466,948 | -0.31(-2.01%) |