Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.72 | 11.76 | 11.42 | 11.46 | 10,945,009 | -0.32(-2.68%) |
Feb 26, 2016 | 11.62 | 11.96 | 11.49 | 11.78 | 10,405,891 | +0.29(+2.48%) |
Feb 25, 2016 | 11.38 | 11.50 | 11.29 | 11.49 | 9,620,298 | +0.19(+1.66%) |
Feb 24, 2016 | 11.16 | 11.34 | 10.94 | 11.31 | 10,505,974 | -0.04(-0.33%) |
Feb 23, 2016 | 11.72 | 11.75 | 11.26 | 11.34 | 10,662,565 | -0.43(-3.64%) |
Feb 22, 2016 | 11.62 | 11.79 | 11.57 | 11.77 | 8,500,792 | +0.29(+2.55%) |
Feb 19, 2016 | 11.31 | 11.50 | 11.20 | 11.48 | 8,601,322 | +0.10(+0.86%) |
Feb 18, 2016 | 11.63 | 11.76 | 11.28 | 11.38 | 10,278,725 | -0.20(-1.69%) |
Feb 17, 2016 | 11.83 | 11.96 | 11.51 | 11.58 | 13,520,213 | -0.13(-1.09%) |
Feb 16, 2016 | 11.21 | 11.85 | 11.21 | 11.70 | 17,893,352 | +0.53(+4.78%) |
Feb 12, 2016 | 10.71 | 11.17 | 11.17 | 11.17 | 14,116,424 | +0.70(+6.67%) |
Feb 11, 2016 | 10.68 | 10.82 | 10.40 | 10.47 | 18,021,182 | -0.54(-4.94%) |
Feb 10, 2016 | 11.25 | 11.36 | 11.01 | 11.02 | 13,050,880 | -0.12(-1.11%) |
Feb 09, 2016 | 10.92 | 11.28 | 10.86 | 11.14 | 11,302,245 | +0.02(+0.20%) |
Feb 08, 2016 | 11.31 | 11.52 | 10.91 | 11.12 | 14,272,733 | -0.40(-3.46%) |
Feb 05, 2016 | 11.69 | 11.82 | 11.46 | 11.52 | 14,003,601 | -0.15(-1.29%) |
Feb 04, 2016 | 11.50 | 11.84 | 11.50 | 11.67 | 11,597,738 | +0.13(+1.11%) |
Feb 03, 2016 | 11.68 | 11.70 | 11.19 | 11.54 | 14,592,993 | +0.02(+0.20%) |
Feb 02, 2016 | 11.62 | 11.72 | 11.41 | 11.52 | 11,694,530 | -0.32(-2.67%) |
Feb 01, 2016 | 11.85 | 11.88 | 11.67 | 11.83 | 13,266,013 | -0.04(-0.32%) |
Jan 29, 2016 | 11.75 | 11.88 | 11.63 | 11.87 | 15,361,215 | +0.17(+1.48%) |
Jan 28, 2016 | 11.78 | 11.99 | 11.60 | 11.70 | 14,603,066 | +0.11(+0.97%) |
Jan 27, 2016 | 11.38 | 11.92 | 11.37 | 11.58 | 15,397,194 | +0.14(+1.25%) |
Jan 26, 2016 | 11.37 | 11.57 | 11.31 | 11.44 | 22,969,368 | +0.17(+1.47%) |
Jan 25, 2016 | 11.85 | 11.93 | 11.19 | 11.28 | 32,541,060 | -0.70(-5.83%) |
Jan 22, 2016 | 12.09 | 12.15 | 11.76 | 11.97 | 26,710,468 | +0.16(+1.34%) |
Jan 21, 2016 | 12.59 | 12.96 | 11.81 | 11.82 | 28,981,386 | -0.60(-4.84%) |
Jan 20, 2016 | 12.40 | 12.56 | 11.98 | 12.42 | 24,616,598 | -0.26(-2.07%) |
Jan 19, 2016 | 13.08 | 13.10 | 12.56 | 12.68 | 12,675,543 | -0.18(-1.40%) |
Jan 15, 2016 | 12.80 | 12.86 | 12.86 | 12.86 | 13,460,555 | -0.40(-3.00%) |
Jan 14, 2016 | 13.14 | 13.39 | 12.84 | 13.26 | 20,423,000 | +0.24(+1.85%) |
Jan 13, 2016 | 13.84 | 13.86 | 13.02 | 13.02 | 24,208,648 | -0.71(-5.14%) |
Jan 12, 2016 | 13.83 | 13.83 | 13.48 | 13.72 | 11,545,937 | +0.08(+0.55%) |
Jan 11, 2016 | 13.87 | 13.99 | 13.54 | 13.65 | 14,595,848 | -0.16(-1.17%) |
Jan 08, 2016 | 14.10 | 14.24 | 13.78 | 13.81 | 11,990,241 | -0.24(-1.74%) |
Jan 07, 2016 | 14.22 | 14.33 | 14.03 | 14.06 | 14,886,815 | -0.46(-3.16%) |
Jan 06, 2016 | 14.43 | 14.58 | 14.35 | 14.51 | 11,897,410 | -0.22(-1.48%) |
Jan 05, 2016 | 14.69 | 14.82 | 14.57 | 14.73 | 11,972,528 | +0.05(+0.31%) |
Jan 04, 2016 | 14.63 | 14.78 | 14.52 | 14.69 | 15,442,216 | -0.41(-2.74%) |
Dec 31, 2015 | 15.10 | 15.10 | 15.10 | 15.10 | 7,160,379 | -0.11(-0.74%) |
Dec 30, 2015 | 15.33 | 15.38 | 15.20 | 15.21 | 7,166,637 | -0.17(-1.12%) |
Dec 29, 2015 | 15.39 | 15.49 | 15.32 | 15.38 | 7,316,858 | +0.12(+0.79%) |
Dec 28, 2015 | 15.23 | 15.28 | 15.02 | 15.26 | 6,696,505 | -0.05(-0.34%) |
Dec 24, 2015 | 15.26 | 15.32 | 15.32 | 15.32 | 2,144,172 | +0.04(+0.29%) |
Dec 23, 2015 | 15.09 | 15.29 | 14.98 | 15.27 | 7,203,054 | +0.30(+1.99%) |
Dec 22, 2015 | 14.97 | 15.00 | 14.67 | 14.97 | 7,877,981 | +0.15(+1.01%) |
Dec 21, 2015 | 14.83 | 14.91 | 14.62 | 14.82 | 9,099,310 | +0.09(+0.63%) |
Dec 18, 2015 | 15.05 | 15.07 | 14.68 | 14.73 | 31,055,856 | -0.41(-2.71%) |
Dec 17, 2015 | 15.60 | 15.65 | 15.13 | 15.14 | 13,457,806 | -0.41(-2.62%) |
Dec 16, 2015 | 15.47 | 15.64 | 15.15 | 15.55 | 16,711,017 | +0.23(+1.51%) |
Dec 15, 2015 | 15.02 | 15.41 | 14.88 | 15.32 | 11,334,234 | +0.50(+3.38%) |
Dec 14, 2015 | 14.78 | 14.91 | 14.50 | 14.82 | 14,601,612 | +0.10(+0.71%) |
Dec 11, 2015 | 14.71 | 14.85 | 14.56 | 14.71 | 13,200,412 | -0.26(-1.77%) |
Dec 10, 2015 | 14.76 | 15.13 | 14.70 | 14.98 | 12,060,361 | +0.23(+1.54%) |
Dec 09, 2015 | 14.91 | 15.11 | 14.68 | 14.75 | 13,594,239 | -0.20(-1.35%) |
Dec 08, 2015 | 15.32 | 15.44 | 14.90 | 14.95 | 17,003,702 | -0.57(-3.66%) |
Dec 07, 2015 | 15.65 | 15.72 | 15.41 | 15.52 | 12,123,396 | -0.20(-1.28%) |
Dec 04, 2015 | 15.32 | 15.75 | 15.24 | 15.72 | 11,383,209 | +0.44(+2.86%) |
Dec 03, 2015 | 15.61 | 15.71 | 15.23 | 15.28 | 12,547,474 | -0.21(-1.33%) |
Dec 02, 2015 | 15.73 | 15.78 | 15.47 | 15.49 | 10,748,218 | -0.20(-1.28%) |