Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.92 | 13.56 | 12.88 | 13.25 | 947,625 | +0.29(+2.25%) |
Feb 26, 2016 | 12.81 | 13.11 | 12.68 | 12.95 | 904,091 | +0.34(+2.72%) |
Feb 25, 2016 | 12.39 | 12.61 | 12.17 | 12.61 | 1,355,035 | +0.24(+1.94%) |
Feb 24, 2016 | 12.33 | 12.53 | 12.00 | 12.37 | 1,169,659 | -0.21(-1.71%) |
Feb 23, 2016 | 13.12 | 13.25 | 12.46 | 12.58 | 1,134,004 | -0.62(-4.68%) |
Feb 22, 2016 | 13.16 | 13.39 | 13.07 | 13.20 | 1,261,612 | +0.28(+2.19%) |
Feb 19, 2016 | 12.81 | 13.19 | 12.54 | 12.92 | 1,328,637 | -0.15(-1.12%) |
Feb 18, 2016 | 12.63 | 13.09 | 12.20 | 13.06 | 2,068,578 | +0.58(+4.68%) |
Feb 17, 2016 | 12.17 | 12.59 | 11.97 | 12.48 | 2,463,219 | +0.96(+8.35%) |
Feb 16, 2016 | 11.57 | 11.78 | 11.29 | 11.52 | 1,213,257 | +0.46(+4.11%) |
Feb 12, 2016 | 10.21 | 11.06 | 11.06 | 11.06 | 1,349,249 | +1.02(+10.17%) |
Feb 11, 2016 | 10.01 | 10.10 | 9.657 | 10.04 | 1,566,528 | -0.14(-1.35%) |
Feb 10, 2016 | 10.29 | 10.70 | 10.10 | 10.18 | 1,516,853 | +0.15(+1.45%) |
Feb 09, 2016 | 10.22 | 10.38 | 9.889 | 10.03 | 1,280,210 | -0.31(-2.99%) |
Feb 08, 2016 | 10.76 | 10.81 | 10.29 | 10.34 | 1,907,441 | -0.62(-5.64%) |
Feb 05, 2016 | 11.01 | 11.28 | 10.89 | 10.96 | 587,574 | -0.01(-0.08%) |
Feb 04, 2016 | 10.76 | 11.06 | 10.60 | 10.97 | 1,417,449 | +0.21(+1.91%) |
Feb 03, 2016 | 11.04 | 11.07 | 10.41 | 10.76 | 1,240,025 | -0.21(-1.95%) |
Feb 02, 2016 | 11.42 | 11.70 | 10.86 | 10.98 | 1,056,641 | -0.51(-4.41%) |
Feb 01, 2016 | 11.76 | 11.78 | 11.43 | 11.49 | 754,137 | -0.26(-2.19%) |
Jan 29, 2016 | 11.36 | 11.88 | 11.26 | 11.74 | 789,123 | +0.39(+3.40%) |
Jan 28, 2016 | 11.31 | 11.43 | 11.14 | 11.36 | 676,081 | +0.10(+0.92%) |
Jan 27, 2016 | 11.37 | 11.53 | 11.06 | 11.25 | 818,064 | -0.13(-1.13%) |
Jan 26, 2016 | 11.10 | 11.50 | 11.04 | 11.38 | 737,118 | +0.30(+2.71%) |
Jan 25, 2016 | 11.60 | 11.67 | 11.06 | 11.08 | 788,849 | -0.55(-4.72%) |
Jan 22, 2016 | 11.16 | 11.64 | 10.90 | 11.63 | 1,431,647 | +0.73(+6.69%) |
Jan 21, 2016 | 10.47 | 11.06 | 10.40 | 10.90 | 2,359,647 | +0.51(+4.87%) |
Jan 20, 2016 | 10.86 | 11.03 | 10.23 | 10.40 | 1,814,221 | -0.76(-6.85%) |
Jan 19, 2016 | 11.50 | 11.59 | 10.82 | 11.16 | 1,238,099 | -0.24(-2.11%) |
Jan 15, 2016 | 10.82 | 11.40 | 11.40 | 11.40 | 1,729,373 | -0.13(-1.12%) |
Jan 14, 2016 | 10.76 | 11.61 | 9.915 | 11.53 | 3,875,270 | +0.82(+7.61%) |
Jan 13, 2016 | 11.48 | 11.76 | 10.70 | 10.71 | 987,096 | -0.79(-6.87%) |
Jan 12, 2016 | 11.84 | 11.84 | 11.19 | 11.50 | 1,419,373 | +0.02(+0.15%) |
Jan 11, 2016 | 12.33 | 12.33 | 11.05 | 11.49 | 1,699,433 | -0.43(-3.60%) |
Jan 08, 2016 | 12.59 | 12.65 | 11.91 | 11.91 | 1,126,874 | -0.46(-3.68%) |
Jan 07, 2016 | 12.94 | 13.09 | 12.31 | 12.37 | 1,409,098 | -0.71(-5.45%) |
Jan 06, 2016 | 13.31 | 13.36 | 12.97 | 13.08 | 1,345,912 | -0.26(-1.93%) |
Jan 05, 2016 | 13.61 | 13.61 | 13.28 | 13.34 | 874,115 | -0.02(-0.13%) |
Jan 04, 2016 | 12.97 | 13.40 | 12.91 | 13.36 | 792,897 | -0.05(-0.38%) |
Dec 31, 2015 | 13.27 | 13.41 | 13.41 | 13.41 | 800,905 | +0.00(+0.00%) |
Dec 30, 2015 | 12.93 | 13.61 | 12.91 | 13.41 | 1,016,099 | -0.14(-1.01%) |
Dec 29, 2015 | 13.62 | 13.67 | 13.50 | 13.55 | 854,509 | -0.08(-0.57%) |
Dec 28, 2015 | 13.66 | 13.78 | 13.41 | 13.62 | 935,717 | -0.18(-1.31%) |
Dec 24, 2015 | 13.76 | 13.80 | 13.80 | 13.80 | 303,936 | +0.01(+0.06%) |
Dec 23, 2015 | 13.55 | 13.85 | 13.54 | 13.79 | 930,169 | +0.33(+2.49%) |
Dec 22, 2015 | 13.55 | 13.62 | 13.28 | 13.46 | 885,115 | -0.10(-0.76%) |
Dec 21, 2015 | 13.62 | 13.72 | 13.36 | 13.56 | 752,400 | +0.16(+1.22%) |
Dec 18, 2015 | 13.73 | 13.86 | 13.39 | 13.40 | 875,210 | -0.27(-2.01%) |
Dec 17, 2015 | 13.43 | 13.69 | 13.35 | 13.67 | 2,363,307 | +0.22(+1.66%) |
Dec 16, 2015 | 13.26 | 13.54 | 13.22 | 13.45 | 1,412,733 | -0.02(-0.13%) |
Dec 15, 2015 | 12.88 | 13.57 | 12.69 | 13.47 | 901,272 | +0.45(+3.43%) |
Dec 14, 2015 | 13.44 | 13.73 | 12.81 | 13.02 | 1,661,601 | -0.44(-3.25%) |
Dec 11, 2015 | 14.03 | 14.03 | 13.33 | 13.46 | 2,775,180 | -0.71(-5.03%) |
Dec 10, 2015 | 14.16 | 14.69 | 14.16 | 14.17 | 788,574 | -0.03(-0.18%) |
Dec 09, 2015 | 14.18 | 14.79 | 14.16 | 14.20 | 897,185 | -0.05(-0.36%) |
Dec 08, 2015 | 14.41 | 14.64 | 14.17 | 14.25 | 2,943,244 | -0.49(-3.32%) |
Dec 07, 2015 | 14.74 | 14.95 | 14.44 | 14.74 | 1,638,430 | -0.14(-0.92%) |
Dec 04, 2015 | 15.07 | 15.12 | 14.70 | 14.88 | 1,255,697 | -0.13(-0.86%) |
Dec 03, 2015 | 15.05 | 15.25 | 14.92 | 15.00 | 726,036 | -0.04(-0.29%) |
Dec 02, 2015 | 15.23 | 15.38 | 15.00 | 15.05 | 1,396,363 | -0.28(-1.85%) |