Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.85 | 12.94 | 12.61 | 12.79 | 3,446,866 | -0.10(-0.81%) |
Feb 26, 2016 | 12.83 | 13.00 | 12.76 | 12.90 | 2,806,945 | +0.07(+0.58%) |
Feb 25, 2016 | 12.79 | 12.88 | 12.62 | 12.82 | 2,220,722 | +0.05(+0.41%) |
Feb 24, 2016 | 12.51 | 12.80 | 12.44 | 12.77 | 1,893,164 | +0.20(+1.60%) |
Feb 23, 2016 | 12.58 | 12.69 | 12.41 | 12.57 | 3,312,697 | -0.03(-0.24%) |
Feb 22, 2016 | 12.32 | 12.61 | 12.23 | 12.60 | 3,674,235 | +0.38(+3.12%) |
Feb 19, 2016 | 12.19 | 12.34 | 12.09 | 12.22 | 3,305,881 | +0.08(+0.68%) |
Feb 18, 2016 | 11.90 | 12.20 | 11.87 | 12.14 | 3,676,523 | +0.27(+2.27%) |
Feb 17, 2016 | 12.11 | 12.20 | 11.70 | 11.87 | 5,850,581 | -0.23(-1.91%) |
Feb 16, 2016 | 12.15 | 12.57 | 11.89 | 12.10 | 7,068,409 | +0.37(+3.12%) |
Feb 12, 2016 | 12.65 | 11.73 | 11.73 | 11.73 | 7,027,516 | -0.82(-6.54%) |
Feb 11, 2016 | 12.47 | 13.10 | 11.87 | 12.55 | 18,025,382 | -3.08(-19.72%) |
Feb 10, 2016 | 15.24 | 15.86 | 15.23 | 15.64 | 3,662,882 | +0.43(+2.80%) |
Feb 09, 2016 | 14.88 | 15.38 | 14.82 | 15.21 | 3,734,027 | +0.23(+1.55%) |
Feb 08, 2016 | 14.94 | 15.03 | 14.78 | 14.98 | 2,667,135 | -0.06(-0.40%) |
Feb 05, 2016 | 15.21 | 15.33 | 15.00 | 15.04 | 1,256,497 | -0.13(-0.89%) |
Feb 04, 2016 | 15.08 | 15.27 | 14.88 | 15.18 | 1,820,626 | +0.09(+0.59%) |
Feb 03, 2016 | 15.27 | 15.31 | 14.91 | 15.09 | 1,775,304 | -0.10(-0.69%) |
Feb 02, 2016 | 15.24 | 15.30 | 15.09 | 15.19 | 2,749,505 | -0.17(-1.12%) |
Feb 01, 2016 | 15.30 | 15.44 | 14.96 | 15.36 | 3,428,650 | +0.02(+0.15%) |
Jan 29, 2016 | 15.00 | 15.35 | 14.98 | 15.34 | 3,544,952 | +0.42(+2.80%) |
Jan 28, 2016 | 14.86 | 15.06 | 14.50 | 14.92 | 4,857,092 | +0.15(+1.01%) |
Jan 27, 2016 | 14.93 | 15.13 | 14.67 | 14.77 | 3,346,530 | -0.16(-1.10%) |
Jan 26, 2016 | 14.91 | 15.11 | 14.78 | 14.94 | 2,653,210 | +0.06(+0.40%) |
Jan 25, 2016 | 15.45 | 15.49 | 14.85 | 14.88 | 2,188,477 | -0.61(-3.91%) |
Jan 22, 2016 | 15.33 | 15.53 | 15.24 | 15.48 | 1,645,957 | +0.31(+2.02%) |
Jan 21, 2016 | 15.09 | 15.26 | 15.06 | 15.18 | 1,621,510 | +0.08(+0.54%) |
Jan 20, 2016 | 14.88 | 15.19 | 14.53 | 15.09 | 3,160,700 | +0.00(+0.00%) |
Jan 19, 2016 | 15.68 | 15.70 | 15.04 | 15.09 | 3,084,601 | -0.44(-2.84%) |
Jan 15, 2016 | 15.84 | 15.53 | 15.53 | 15.53 | 1,866,506 | -0.58(-3.57%) |
Jan 14, 2016 | 16.03 | 16.25 | 16.00 | 16.11 | 1,609,457 | +0.11(+0.70%) |
Jan 13, 2016 | 16.38 | 16.48 | 15.98 | 16.00 | 2,177,227 | -0.32(-1.97%) |
Jan 12, 2016 | 16.19 | 16.49 | 16.15 | 16.32 | 1,863,189 | +0.24(+1.49%) |
Jan 11, 2016 | 15.99 | 16.12 | 15.86 | 16.08 | 2,367,237 | +0.21(+1.32%) |
Jan 08, 2016 | 15.81 | 16.02 | 15.77 | 15.87 | 1,966,480 | +0.13(+0.81%) |
Jan 07, 2016 | 15.70 | 15.90 | 15.57 | 15.74 | 2,438,105 | -0.22(-1.36%) |
Jan 06, 2016 | 15.91 | 16.15 | 15.77 | 15.96 | 11,168,840 | -0.18(-1.11%) |
Jan 05, 2016 | 16.05 | 16.20 | 15.83 | 16.14 | 2,796,539 | +0.09(+0.56%) |
Jan 04, 2016 | 15.95 | 16.06 | 15.77 | 16.05 | 2,927,315 | +0.00(+0.00%) |
Dec 31, 2015 | 16.24 | 16.05 | 16.05 | 16.05 | 2,324,563 | -0.24(-1.47%) |
Dec 30, 2015 | 16.38 | 16.48 | 16.26 | 16.29 | 1,306,479 | -0.10(-0.59%) |
Dec 29, 2015 | 16.47 | 16.60 | 16.28 | 16.39 | 1,546,044 | -0.02(-0.14%) |
Dec 28, 2015 | 16.39 | 16.47 | 16.20 | 16.41 | 1,395,050 | -0.02(-0.14%) |
Dec 24, 2015 | 16.70 | 16.43 | 16.43 | 16.43 | 729,062 | -0.30(-1.79%) |
Dec 23, 2015 | 16.74 | 16.99 | 16.65 | 16.73 | 1,686,617 | +0.06(+0.36%) |
Dec 22, 2015 | 16.51 | 16.95 | 16.41 | 16.67 | 5,438,749 | +0.22(+1.32%) |
Dec 21, 2015 | 16.46 | 16.51 | 16.15 | 16.45 | 2,262,216 | +0.08(+0.50%) |
Dec 18, 2015 | 16.46 | 16.48 | 16.15 | 16.37 | 5,560,689 | -0.20(-1.22%) |
Dec 17, 2015 | 16.70 | 16.78 | 16.36 | 16.57 | 1,676,871 | -0.04(-0.22%) |
Dec 16, 2015 | 16.57 | 16.86 | 16.45 | 16.61 | 1,650,312 | +0.22(+1.32%) |
Dec 15, 2015 | 16.48 | 16.59 | 16.31 | 16.39 | 1,914,249 | +0.04(+0.23%) |
Dec 14, 2015 | 16.07 | 16.42 | 16.07 | 16.36 | 2,176,807 | +0.22(+1.34%) |
Dec 11, 2015 | 16.05 | 16.23 | 15.94 | 16.14 | 1,617,019 | -0.02(-0.14%) |
Dec 10, 2015 | 16.21 | 16.34 | 16.07 | 16.16 | 2,523,691 | -0.08(-0.51%) |
Dec 09, 2015 | 16.48 | 16.65 | 16.18 | 16.24 | 2,301,702 | -0.36(-2.16%) |
Dec 08, 2015 | 16.36 | 16.67 | 16.18 | 16.60 | 2,030,321 | +0.16(+1.00%) |
Dec 07, 2015 | 16.71 | 16.83 | 16.42 | 16.44 | 3,061,747 | -0.26(-1.57%) |
Dec 04, 2015 | 16.64 | 16.93 | 16.54 | 16.70 | 2,023,628 | +0.13(+0.77%) |
Dec 03, 2015 | 16.92 | 17.05 | 16.31 | 16.57 | 3,745,290 | -0.34(-2.03%) |
Dec 02, 2015 | 17.27 | 17.33 | 16.89 | 16.92 | 2,040,632 | -0.42(-2.43%) |