Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.97 | 12.11 | 11.86 | 11.87 | 3,135,985 | -0.28(-2.34%) |
Feb 26, 2016 | 12.12 | 12.29 | 12.08 | 12.16 | 3,863,439 | +0.18(+1.49%) |
Feb 25, 2016 | 11.81 | 12.02 | 11.77 | 11.98 | 3,632,767 | +0.27(+2.28%) |
Feb 24, 2016 | 11.32 | 11.74 | 11.27 | 11.71 | 4,578,222 | +0.17(+1.47%) |
Feb 23, 2016 | 11.84 | 11.88 | 11.50 | 11.54 | 6,492,783 | -0.36(-2.99%) |
Feb 22, 2016 | 11.73 | 11.97 | 11.73 | 11.90 | 3,150,746 | +0.16(+1.37%) |
Feb 19, 2016 | 11.85 | 11.88 | 11.67 | 11.74 | 4,307,613 | -0.21(-1.79%) |
Feb 18, 2016 | 12.08 | 12.08 | 11.94 | 11.95 | 2,910,015 | -0.23(-1.90%) |
Feb 17, 2016 | 12.21 | 12.37 | 12.16 | 12.18 | 4,477,438 | +0.11(+0.88%) |
Feb 16, 2016 | 12.03 | 12.12 | 11.84 | 12.08 | 3,768,081 | -0.23(-1.88%) |
Feb 12, 2016 | 11.88 | 12.31 | 12.31 | 12.31 | 5,722,698 | +1.02(+8.99%) |
Feb 11, 2016 | 11.39 | 11.55 | 11.18 | 11.29 | 5,023,694 | -0.83(-6.83%) |
Feb 10, 2016 | 12.16 | 12.55 | 12.11 | 12.12 | 4,602,034 | +0.12(+1.04%) |
Feb 09, 2016 | 11.92 | 12.13 | 11.80 | 12.00 | 9,737,719 | -0.86(-6.72%) |
Feb 08, 2016 | 12.98 | 12.98 | 12.72 | 12.86 | 5,722,113 | -0.48(-3.61%) |
Feb 05, 2016 | 13.51 | 13.54 | 13.33 | 13.34 | 3,646,538 | +0.08(+0.60%) |
Feb 04, 2016 | 12.87 | 13.35 | 12.86 | 13.26 | 6,064,882 | -1.60(-10.79%) |
Feb 03, 2016 | 15.33 | 15.33 | 14.49 | 14.86 | 6,163,768 | +0.16(+1.09%) |
Feb 02, 2016 | 14.71 | 14.84 | 14.60 | 14.70 | 3,276,436 | -0.74(-4.79%) |
Feb 01, 2016 | 15.29 | 15.49 | 15.27 | 15.44 | 3,643,545 | -0.41(-2.58%) |
Jan 29, 2016 | 15.47 | 15.87 | 15.44 | 15.85 | 2,267,480 | +0.43(+2.77%) |
Jan 28, 2016 | 15.58 | 15.59 | 15.34 | 15.42 | 2,197,096 | -0.15(-0.97%) |
Jan 27, 2016 | 15.54 | 15.83 | 15.46 | 15.57 | 2,328,798 | -0.06(-0.40%) |
Jan 26, 2016 | 15.43 | 15.68 | 15.39 | 15.64 | 2,474,270 | +0.20(+1.33%) |
Jan 25, 2016 | 15.48 | 15.60 | 15.41 | 15.43 | 2,829,247 | -0.45(-2.86%) |
Jan 22, 2016 | 15.90 | 15.95 | 15.72 | 15.89 | 2,350,479 | +0.44(+2.82%) |
Jan 21, 2016 | 15.49 | 15.60 | 15.26 | 15.45 | 4,166,196 | -0.43(-2.69%) |
Jan 20, 2016 | 16.05 | 16.08 | 15.54 | 15.88 | 3,074,444 | -0.59(-3.57%) |
Jan 19, 2016 | 16.53 | 16.63 | 16.37 | 16.47 | 2,269,123 | -0.19(-1.12%) |
Jan 15, 2016 | 16.55 | 16.65 | 16.65 | 16.65 | 1,594,485 | -0.53(-3.06%) |
Jan 14, 2016 | 17.08 | 17.28 | 16.86 | 17.18 | 1,763,822 | +0.00(+0.00%) |
Jan 13, 2016 | 17.76 | 17.82 | 17.14 | 17.18 | 1,447,173 | -0.50(-2.82%) |
Jan 12, 2016 | 17.79 | 17.85 | 17.51 | 17.68 | 1,426,275 | +0.07(+0.40%) |
Jan 11, 2016 | 17.62 | 17.65 | 17.46 | 17.61 | 1,457,040 | +0.17(+0.97%) |
Jan 08, 2016 | 17.93 | 17.98 | 17.42 | 17.44 | 2,525,900 | -0.59(-3.26%) |
Jan 07, 2016 | 18.06 | 18.26 | 18.01 | 18.02 | 2,426,247 | -0.51(-2.74%) |
Jan 06, 2016 | 18.58 | 18.65 | 18.44 | 18.53 | 1,679,004 | -0.35(-1.84%) |
Jan 05, 2016 | 18.89 | 18.96 | 18.75 | 18.88 | 1,462,009 | -0.14(-0.75%) |
Jan 04, 2016 | 18.66 | 19.02 | 18.62 | 19.02 | 2,243,616 | -0.29(-1.52%) |
Dec 31, 2015 | 19.31 | 19.32 | 19.32 | 19.32 | 1,060,070 | -0.19(-0.96%) |
Dec 30, 2015 | 19.62 | 19.67 | 19.48 | 19.50 | 1,411,858 | -0.22(-1.13%) |
Dec 29, 2015 | 19.68 | 19.79 | 19.60 | 19.72 | 1,273,021 | +0.06(+0.32%) |
Dec 28, 2015 | 19.72 | 19.73 | 19.53 | 19.66 | 1,397,055 | -0.02(-0.09%) |
Dec 24, 2015 | 19.57 | 19.68 | 19.68 | 19.68 | 450,417 | +0.03(+0.14%) |
Dec 23, 2015 | 19.31 | 19.65 | 19.30 | 19.65 | 1,360,634 | +0.52(+2.70%) |
Dec 22, 2015 | 18.97 | 19.18 | 18.90 | 19.14 | 1,559,587 | +0.26(+1.37%) |
Dec 21, 2015 | 18.81 | 18.95 | 18.77 | 18.88 | 1,618,248 | -0.08(-0.42%) |
Dec 18, 2015 | 18.99 | 19.14 | 18.94 | 18.96 | 2,433,109 | +0.09(+0.47%) |
Dec 17, 2015 | 19.07 | 19.08 | 18.82 | 18.87 | 1,990,206 | -0.20(-1.07%) |
Dec 16, 2015 | 18.73 | 19.11 | 18.69 | 19.07 | 1,952,601 | +0.48(+2.59%) |
Dec 15, 2015 | 18.50 | 18.65 | 18.50 | 18.59 | 2,052,470 | +0.36(+1.95%) |
Dec 14, 2015 | 18.55 | 18.57 | 18.10 | 18.24 | 2,154,123 | -0.03(-0.15%) |
Dec 11, 2015 | 18.50 | 18.53 | 18.22 | 18.26 | 2,287,919 | -0.57(-3.03%) |
Dec 10, 2015 | 18.96 | 19.02 | 18.83 | 18.83 | 1,861,787 | -0.57(-2.94%) |
Dec 09, 2015 | 19.36 | 19.68 | 19.29 | 19.40 | 1,806,264 | +0.00(+0.00%) |
Dec 08, 2015 | 19.48 | 19.57 | 19.37 | 19.40 | 2,145,563 | -0.29(-1.49%) |
Dec 07, 2015 | 19.95 | 19.96 | 19.46 | 19.70 | 3,527,080 | -0.45(-2.21%) |
Dec 04, 2015 | 19.89 | 20.16 | 19.85 | 20.14 | 2,044,507 | +0.04(+0.18%) |
Dec 03, 2015 | 20.25 | 20.27 | 20.05 | 20.11 | 2,844,709 | +0.27(+1.35%) |
Dec 02, 2015 | 19.98 | 20.01 | 19.75 | 19.84 | 2,063,660 | +0.01(+0.04%) |