Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.64 | 14.03 | 13.53 | 13.77 | 6,181,977 | +0.19(+1.44%) |
Feb 26, 2016 | 13.53 | 13.90 | 13.28 | 13.58 | 6,284,567 | +0.44(+3.37%) |
Feb 25, 2016 | 13.08 | 13.28 | 12.33 | 13.14 | 4,523,109 | -0.11(-0.80%) |
Feb 24, 2016 | 12.65 | 13.27 | 12.60 | 13.24 | 3,029,863 | +0.10(+0.74%) |
Feb 23, 2016 | 13.49 | 13.82 | 12.97 | 13.14 | 4,502,247 | -0.54(-3.95%) |
Feb 22, 2016 | 13.45 | 13.81 | 13.35 | 13.69 | 5,232,619 | +0.39(+2.93%) |
Feb 19, 2016 | 12.77 | 13.36 | 12.65 | 13.30 | 5,500,740 | +0.25(+1.90%) |
Feb 18, 2016 | 13.30 | 13.38 | 12.57 | 13.05 | 5,571,989 | +0.04(+0.34%) |
Feb 17, 2016 | 12.44 | 13.26 | 12.44 | 13.00 | 6,144,289 | +0.82(+6.69%) |
Feb 16, 2016 | 12.01 | 12.24 | 11.74 | 12.19 | 4,039,674 | +0.55(+4.72%) |
Feb 12, 2016 | 11.41 | 11.64 | 11.64 | 11.64 | 5,412,245 | +0.50(+4.45%) |
Feb 11, 2016 | 10.86 | 11.25 | 10.46 | 11.14 | 6,525,120 | -0.02(-0.16%) |
Feb 10, 2016 | 11.26 | 11.63 | 11.11 | 11.16 | 3,631,735 | -0.18(-1.56%) |
Feb 09, 2016 | 11.49 | 11.60 | 10.94 | 11.34 | 5,208,569 | -0.43(-3.62%) |
Feb 08, 2016 | 11.79 | 11.83 | 11.37 | 11.76 | 5,723,122 | -0.42(-3.42%) |
Feb 05, 2016 | 12.54 | 12.74 | 11.85 | 12.18 | 7,760,103 | -0.36(-2.90%) |
Feb 04, 2016 | 12.25 | 12.70 | 11.85 | 12.54 | 7,553,360 | +0.97(+8.43%) |
Feb 03, 2016 | 11.28 | 11.78 | 10.65 | 11.57 | 7,879,268 | +0.50(+4.48%) |
Feb 02, 2016 | 11.35 | 11.46 | 10.89 | 11.07 | 6,388,495 | -0.74(-6.30%) |
Feb 01, 2016 | 12.36 | 12.44 | 11.60 | 11.82 | 6,086,918 | -0.93(-7.30%) |
Jan 29, 2016 | 12.07 | 12.75 | 11.84 | 12.75 | 7,888,360 | +0.77(+6.44%) |
Jan 28, 2016 | 11.69 | 12.21 | 11.42 | 11.97 | 9,082,168 | +0.97(+8.78%) |
Jan 27, 2016 | 10.43 | 11.42 | 10.31 | 11.01 | 7,390,475 | +0.44(+4.19%) |
Jan 26, 2016 | 10.28 | 10.69 | 10.22 | 10.57 | 6,871,529 | +0.38(+3.74%) |
Jan 25, 2016 | 10.83 | 11.37 | 10.18 | 10.18 | 7,006,894 | -1.05(-9.31%) |
Jan 22, 2016 | 11.12 | 11.55 | 10.76 | 11.23 | 9,136,198 | +0.60(+5.67%) |
Jan 21, 2016 | 10.13 | 10.98 | 9.998 | 10.63 | 7,217,936 | +0.31(+3.01%) |
Jan 20, 2016 | 10.28 | 10.55 | 9.692 | 10.32 | 8,942,375 | -0.38(-3.56%) |
Jan 19, 2016 | 11.45 | 11.48 | 10.50 | 10.70 | 6,676,751 | -0.68(-6.00%) |
Jan 15, 2016 | 11.14 | 11.38 | 11.38 | 11.38 | 6,276,227 | -0.31(-2.65%) |
Jan 14, 2016 | 11.20 | 11.75 | 10.90 | 11.69 | 5,727,244 | +0.56(+5.02%) |
Jan 13, 2016 | 11.88 | 12.02 | 11.03 | 11.13 | 5,308,170 | -0.50(-4.27%) |
Jan 12, 2016 | 11.61 | 12.08 | 11.16 | 11.63 | 6,342,981 | +0.14(+1.23%) |
Jan 11, 2016 | 11.84 | 12.16 | 11.35 | 11.49 | 6,589,392 | -0.27(-2.26%) |
Jan 08, 2016 | 12.13 | 12.13 | 11.46 | 11.75 | 6,848,156 | -0.27(-2.28%) |
Jan 07, 2016 | 12.26 | 12.46 | 11.92 | 12.03 | 8,683,042 | -0.53(-4.23%) |
Jan 06, 2016 | 12.64 | 12.84 | 12.31 | 12.56 | 5,829,412 | -0.47(-3.61%) |
Jan 05, 2016 | 13.53 | 13.53 | 12.83 | 13.03 | 7,076,068 | -0.43(-3.16%) |
Jan 04, 2016 | 13.32 | 13.53 | 12.89 | 13.46 | 5,624,644 | +0.09(+0.66%) |
Dec 31, 2015 | 13.38 | 13.37 | 13.37 | 13.37 | 4,568,457 | -0.11(-0.79%) |
Dec 30, 2015 | 13.20 | 13.65 | 13.13 | 13.47 | 4,616,063 | +0.02(+0.13%) |
Dec 29, 2015 | 13.54 | 13.78 | 13.23 | 13.46 | 2,152,191 | +0.20(+1.54%) |
Dec 28, 2015 | 13.69 | 13.83 | 13.08 | 13.25 | 3,582,128 | -0.71(-5.08%) |
Dec 24, 2015 | 14.04 | 13.96 | 13.96 | 13.96 | 1,863,801 | -0.04(-0.25%) |
Dec 23, 2015 | 13.53 | 14.05 | 13.40 | 14.00 | 4,194,258 | +0.93(+7.12%) |
Dec 22, 2015 | 12.59 | 13.19 | 12.57 | 13.06 | 3,988,339 | +0.55(+4.39%) |
Dec 21, 2015 | 12.59 | 12.82 | 12.09 | 12.52 | 5,443,849 | +0.05(+0.43%) |
Dec 18, 2015 | 13.09 | 13.43 | 12.46 | 12.46 | 6,557,101 | -0.72(-5.45%) |
Dec 17, 2015 | 13.97 | 14.03 | 13.13 | 13.18 | 7,612,873 | -0.74(-5.35%) |
Dec 16, 2015 | 13.65 | 14.21 | 13.52 | 13.92 | 7,046,072 | +0.15(+1.09%) |
Dec 15, 2015 | 13.30 | 14.02 | 13.10 | 13.77 | 5,035,258 | +0.73(+5.57%) |
Dec 14, 2015 | 13.06 | 13.43 | 12.88 | 13.05 | 4,958,873 | -0.07(-0.54%) |
Dec 11, 2015 | 13.30 | 13.41 | 12.95 | 13.12 | 5,197,471 | -0.33(-2.44%) |
Dec 10, 2015 | 12.86 | 13.62 | 12.75 | 13.45 | 4,048,048 | +0.51(+3.98%) |
Dec 09, 2015 | 12.94 | 13.49 | 12.70 | 12.93 | 3,778,439 | +0.13(+1.04%) |
Dec 08, 2015 | 12.63 | 13.11 | 12.41 | 12.80 | 2,902,540 | +0.06(+0.49%) |
Dec 07, 2015 | 12.66 | 13.05 | 12.47 | 12.74 | 4,335,155 | -0.48(-3.66%) |
Dec 04, 2015 | 13.48 | 13.83 | 13.03 | 13.22 | 5,782,844 | -0.63(-4.57%) |
Dec 03, 2015 | 13.63 | 13.93 | 13.38 | 13.85 | 6,433,045 | +0.33(+2.47%) |
Dec 02, 2015 | 14.09 | 14.18 | 13.41 | 13.52 | 5,858,538 | -0.74(-5.19%) |