Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.75 | 14.90 | 14.50 | 14.90 | 527,964 | +0.45(+3.09%) |
Feb 26, 2016 | 14.55 | 15.29 | 14.33 | 14.45 | 666,150 | -0.30(-2.02%) |
Feb 25, 2016 | 14.10 | 14.95 | 13.95 | 14.75 | 719,153 | +0.65(+4.58%) |
Feb 24, 2016 | 14.80 | 15.05 | 14.00 | 14.10 | 940,614 | -0.35(-2.41%) |
Feb 23, 2016 | 14.65 | 14.72 | 14.20 | 14.45 | 737,307 | +0.10(+0.69%) |
Feb 22, 2016 | 14.20 | 14.55 | 13.90 | 14.35 | 826,420 | -0.15(-1.03%) |
Feb 19, 2016 | 14.65 | 15.09 | 14.30 | 14.50 | 1,020,196 | -0.40(-2.67%) |
Feb 18, 2016 | 13.56 | 15.05 | 13.56 | 14.90 | 1,357,751 | +1.04(+7.53%) |
Feb 17, 2016 | 14.40 | 14.50 | 13.46 | 13.85 | 1,081,960 | -0.20(-1.41%) |
Feb 16, 2016 | 14.65 | 15.09 | 13.70 | 14.05 | 1,274,406 | -1.49(-9.58%) |
Feb 12, 2016 | 14.70 | 15.54 | 15.54 | 15.54 | 766,444 | +0.50(+3.30%) |
Feb 11, 2016 | 14.80 | 15.49 | 14.18 | 15.05 | 1,797,668 | +1.79(+13.48%) |
Feb 10, 2016 | 13.01 | 13.43 | 12.36 | 13.26 | 1,285,011 | +0.25(+1.91%) |
Feb 09, 2016 | 13.95 | 13.98 | 12.91 | 13.01 | 1,313,405 | -0.70(-5.07%) |
Feb 08, 2016 | 15.09 | 15.29 | 13.46 | 13.70 | 1,677,517 | -0.50(-3.50%) |
Feb 05, 2016 | 13.06 | 14.25 | 12.71 | 14.20 | 999,253 | +0.79(+5.93%) |
Feb 04, 2016 | 12.61 | 14.00 | 12.61 | 13.41 | 1,330,665 | +1.14(+9.31%) |
Feb 03, 2016 | 11.37 | 12.36 | 11.32 | 12.26 | 997,814 | +0.94(+8.33%) |
Feb 02, 2016 | 11.42 | 11.47 | 10.97 | 11.32 | 407,159 | -0.20(-1.72%) |
Feb 01, 2016 | 11.32 | 11.99 | 11.12 | 11.52 | 717,672 | +0.40(+3.57%) |
Jan 29, 2016 | 11.07 | 11.42 | 10.97 | 11.12 | 569,804 | +0.10(+0.90%) |
Jan 28, 2016 | 11.22 | 11.37 | 10.90 | 11.02 | 563,383 | -0.40(-3.48%) |
Jan 27, 2016 | 11.02 | 11.42 | 10.58 | 11.42 | 778,445 | +0.35(+3.14%) |
Jan 26, 2016 | 10.58 | 11.47 | 10.28 | 11.07 | 852,594 | +0.65(+6.19%) |
Jan 25, 2016 | 10.82 | 10.92 | 9.285 | 10.43 | 1,817,267 | -0.89(-7.89%) |
Jan 22, 2016 | 10.73 | 11.49 | 10.60 | 11.32 | 734,017 | +0.60(+5.56%) |
Jan 21, 2016 | 10.43 | 10.87 | 10.03 | 10.73 | 1,220,175 | +0.20(+1.89%) |
Jan 20, 2016 | 10.82 | 10.92 | 10.33 | 10.53 | 1,447,081 | -0.05(-0.47%) |
Jan 19, 2016 | 11.47 | 11.62 | 10.28 | 10.58 | 1,039,684 | -0.74(-6.58%) |
Jan 15, 2016 | 12.31 | 11.32 | 11.32 | 11.32 | 1,152,032 | -0.65(-5.39%) |
Jan 14, 2016 | 12.51 | 12.56 | 11.72 | 11.97 | 880,320 | -0.55(-4.37%) |
Jan 13, 2016 | 12.46 | 12.91 | 12.41 | 12.51 | 859,224 | +0.20(+1.61%) |
Jan 12, 2016 | 12.71 | 12.91 | 11.52 | 12.31 | 2,272,882 | -2.93(-19.22%) |
Jan 11, 2016 | 16.44 | 16.44 | 14.75 | 15.24 | 674,931 | -0.89(-5.54%) |
Jan 08, 2016 | 15.84 | 16.39 | 15.57 | 16.14 | 697,237 | -0.15(-0.91%) |
Jan 07, 2016 | 15.54 | 16.63 | 15.44 | 16.29 | 810,761 | +0.99(+6.49%) |
Jan 06, 2016 | 15.19 | 15.39 | 15.05 | 15.29 | 644,918 | +0.40(+2.67%) |
Jan 05, 2016 | 15.34 | 15.49 | 14.85 | 14.90 | 571,886 | -0.40(-2.60%) |
Jan 04, 2016 | 15.05 | 15.39 | 14.55 | 15.29 | 891,546 | +0.55(+3.70%) |
Dec 31, 2015 | 14.85 | 14.75 | 14.75 | 14.75 | 706,026 | -0.15(-1.00%) |
Dec 30, 2015 | 15.14 | 15.14 | 14.70 | 14.90 | 476,446 | -0.45(-2.91%) |
Dec 29, 2015 | 15.29 | 15.54 | 15.05 | 15.34 | 484,879 | +0.25(+1.64%) |
Dec 28, 2015 | 15.79 | 15.79 | 14.95 | 15.09 | 384,534 | -0.94(-5.88%) |
Dec 24, 2015 | 15.74 | 16.04 | 16.04 | 16.04 | 202,219 | +0.45(+2.87%) |
Dec 23, 2015 | 15.59 | 15.99 | 15.49 | 15.59 | 459,806 | +0.10(+0.64%) |
Dec 22, 2015 | 15.69 | 16.14 | 15.44 | 15.49 | 477,278 | -0.25(-1.58%) |
Dec 21, 2015 | 15.44 | 15.91 | 15.05 | 15.74 | 692,996 | +0.65(+4.28%) |
Dec 18, 2015 | 14.35 | 15.49 | 14.15 | 15.09 | 1,439,318 | +0.99(+7.04%) |
Dec 17, 2015 | 14.10 | 14.40 | 13.75 | 14.10 | 579,655 | -0.65(-4.38%) |
Dec 16, 2015 | 14.80 | 15.07 | 14.05 | 14.75 | 931,038 | +0.30(+2.06%) |
Dec 15, 2015 | 14.65 | 14.80 | 14.23 | 14.45 | 440,592 | +0.00(+0.00%) |
Dec 14, 2015 | 15.24 | 15.24 | 14.35 | 14.45 | 713,342 | -0.84(-5.52%) |
Dec 11, 2015 | 14.90 | 15.59 | 14.80 | 15.29 | 748,748 | +0.25(+1.65%) |
Dec 10, 2015 | 15.00 | 15.39 | 14.75 | 15.05 | 408,553 | -0.10(-0.66%) |
Dec 09, 2015 | 15.24 | 15.69 | 14.90 | 15.14 | 530,239 | +0.25(+1.67%) |
Dec 08, 2015 | 15.29 | 15.39 | 14.75 | 14.90 | 744,052 | -0.35(-2.28%) |
Dec 07, 2015 | 15.99 | 16.19 | 15.00 | 15.24 | 760,328 | -0.94(-5.83%) |
Dec 04, 2015 | 15.74 | 16.24 | 15.69 | 16.19 | 697,992 | +0.65(+4.15%) |
Dec 03, 2015 | 15.69 | 15.89 | 15.24 | 15.54 | 510,480 | +0.05(+0.32%) |
Dec 02, 2015 | 15.09 | 15.64 | 14.80 | 15.49 | 663,240 | +0.00(+0.00%) |