Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.25 | 14.36 | 13.96 | 14.13 | 820,190 | -0.25(-1.71%) |
Feb 26, 2016 | 14.06 | 14.38 | 13.92 | 14.38 | 958,266 | +0.36(+2.58%) |
Feb 25, 2016 | 14.34 | 14.74 | 13.04 | 14.01 | 1,681,780 | +0.39(+2.87%) |
Feb 24, 2016 | 13.11 | 13.72 | 12.95 | 13.62 | 766,269 | +0.38(+2.90%) |
Feb 23, 2016 | 13.57 | 13.60 | 13.04 | 13.24 | 670,169 | -0.37(-2.71%) |
Feb 22, 2016 | 13.28 | 13.71 | 13.26 | 13.61 | 519,034 | +0.46(+3.47%) |
Feb 19, 2016 | 13.58 | 13.65 | 13.07 | 13.15 | 677,913 | -0.46(-3.40%) |
Feb 18, 2016 | 12.85 | 13.72 | 12.81 | 13.62 | 546,241 | +0.76(+5.91%) |
Feb 17, 2016 | 12.85 | 13.35 | 12.72 | 12.86 | 518,231 | +0.14(+1.08%) |
Feb 16, 2016 | 12.15 | 12.75 | 12.04 | 12.72 | 431,713 | +0.72(+6.03%) |
Feb 12, 2016 | 12.20 | 11.99 | 11.99 | 11.99 | 557,967 | +0.19(+1.64%) |
Feb 11, 2016 | 12.09 | 12.20 | 11.72 | 11.80 | 557,056 | -0.53(-4.31%) |
Feb 10, 2016 | 11.94 | 12.72 | 11.87 | 12.33 | 1,106,619 | +0.47(+3.93%) |
Feb 09, 2016 | 12.17 | 12.27 | 11.56 | 11.87 | 1,006,431 | -0.55(-4.45%) |
Feb 08, 2016 | 11.79 | 12.53 | 11.38 | 12.42 | 589,163 | +0.56(+4.72%) |
Feb 05, 2016 | 12.68 | 12.79 | 11.82 | 11.86 | 878,620 | -0.89(-6.98%) |
Feb 04, 2016 | 12.89 | 13.21 | 12.45 | 12.75 | 662,954 | -0.24(-1.88%) |
Feb 03, 2016 | 13.14 | 13.16 | 12.58 | 12.99 | 545,197 | -0.09(-0.66%) |
Feb 02, 2016 | 13.01 | 13.37 | 12.83 | 13.08 | 461,083 | -0.12(-0.92%) |
Feb 01, 2016 | 13.38 | 13.53 | 13.05 | 13.20 | 729,587 | -0.25(-1.87%) |
Jan 29, 2016 | 12.77 | 13.46 | 12.63 | 13.45 | 846,519 | +0.77(+6.06%) |
Jan 28, 2016 | 12.91 | 13.17 | 12.64 | 12.68 | 603,815 | -0.07(-0.56%) |
Jan 27, 2016 | 12.97 | 13.30 | 12.56 | 12.76 | 600,873 | -0.37(-2.79%) |
Jan 26, 2016 | 12.94 | 13.27 | 12.84 | 13.12 | 423,775 | +0.34(+2.64%) |
Jan 25, 2016 | 13.13 | 13.20 | 12.73 | 12.78 | 388,745 | -0.41(-3.10%) |
Jan 22, 2016 | 12.93 | 13.55 | 12.92 | 13.19 | 589,220 | +0.54(+4.25%) |
Jan 21, 2016 | 12.73 | 13.04 | 12.45 | 12.65 | 509,880 | -0.01(-0.06%) |
Jan 20, 2016 | 12.73 | 12.98 | 11.63 | 12.66 | 1,265,294 | -0.29(-2.27%) |
Jan 19, 2016 | 13.60 | 13.60 | 12.75 | 12.96 | 779,805 | -0.53(-3.94%) |
Jan 15, 2016 | 12.88 | 13.49 | 13.49 | 13.49 | 709,405 | +0.16(+1.19%) |
Jan 14, 2016 | 13.28 | 13.58 | 12.76 | 13.33 | 610,389 | +0.11(+0.87%) |
Jan 13, 2016 | 14.11 | 14.27 | 12.96 | 13.21 | 848,322 | -0.90(-6.36%) |
Jan 12, 2016 | 14.41 | 14.48 | 13.58 | 14.11 | 890,102 | -0.15(-1.06%) |
Jan 11, 2016 | 14.43 | 14.66 | 14.07 | 14.26 | 423,485 | -0.10(-0.70%) |
Jan 08, 2016 | 14.36 | 14.85 | 14.21 | 14.36 | 920,236 | +0.26(+1.83%) |
Jan 07, 2016 | 14.84 | 15.05 | 14.10 | 14.10 | 1,272,109 | -1.26(-8.18%) |
Jan 06, 2016 | 15.32 | 15.58 | 15.16 | 15.36 | 960,736 | -0.20(-1.29%) |
Jan 05, 2016 | 16.16 | 16.16 | 15.35 | 15.56 | 895,011 | -0.58(-3.60%) |
Jan 04, 2016 | 16.39 | 16.39 | 15.58 | 16.14 | 1,204,223 | -0.50(-2.98%) |
Dec 31, 2015 | 17.22 | 16.64 | 16.64 | 16.64 | 754,683 | -0.67(-3.86%) |
Dec 30, 2015 | 17.31 | 17.53 | 17.19 | 17.31 | 797,618 | -0.09(-0.50%) |
Dec 29, 2015 | 16.94 | 17.53 | 16.88 | 17.39 | 643,561 | +0.42(+2.50%) |
Dec 28, 2015 | 17.23 | 17.23 | 16.61 | 16.97 | 604,450 | -0.29(-1.66%) |
Dec 24, 2015 | 17.00 | 17.26 | 17.26 | 17.26 | 518,958 | +0.53(+3.18%) |
Dec 23, 2015 | 16.14 | 16.76 | 16.10 | 16.72 | 986,599 | +0.65(+4.06%) |
Dec 22, 2015 | 15.45 | 16.10 | 15.45 | 16.07 | 845,455 | +0.62(+4.04%) |
Dec 21, 2015 | 14.99 | 15.45 | 14.79 | 15.45 | 1,263,693 | +0.52(+3.46%) |
Dec 18, 2015 | 14.81 | 15.39 | 14.71 | 14.93 | 1,479,584 | +0.08(+0.53%) |
Dec 17, 2015 | 15.06 | 15.30 | 14.72 | 14.85 | 709,414 | -0.24(-1.62%) |
Dec 16, 2015 | 15.07 | 15.44 | 14.74 | 15.10 | 860,651 | +0.12(+0.81%) |
Dec 15, 2015 | 15.79 | 15.87 | 14.88 | 14.97 | 935,599 | -0.72(-4.57%) |
Dec 14, 2015 | 15.76 | 16.04 | 15.40 | 15.69 | 1,084,305 | -0.16(-1.00%) |
Dec 11, 2015 | 16.21 | 16.66 | 15.70 | 15.85 | 1,169,080 | -0.80(-4.79%) |
Dec 10, 2015 | 16.37 | 16.65 | 16.16 | 16.65 | 1,152,548 | +0.32(+1.93%) |
Dec 09, 2015 | 16.17 | 16.80 | 15.95 | 16.33 | 1,571,895 | -0.27(-1.64%) |
Dec 08, 2015 | 15.32 | 16.65 | 15.22 | 16.60 | 1,675,656 | +1.08(+6.98%) |
Dec 07, 2015 | 15.76 | 16.04 | 15.37 | 15.52 | 1,522,440 | -0.15(-0.96%) |
Dec 04, 2015 | 14.83 | 15.68 | 14.79 | 15.67 | 1,038,004 | +0.85(+5.71%) |
Dec 03, 2015 | 14.99 | 15.13 | 14.65 | 14.82 | 1,198,587 | -0.14(-0.91%) |
Dec 02, 2015 | 14.57 | 15.26 | 14.54 | 14.96 | 1,319,862 | +0.27(+1.81%) |