Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.52 | 13.56 | 13.29 | 13.43 | 3,718,183 | -0.13(-0.94%) |
Feb 26, 2016 | 13.40 | 13.66 | 13.38 | 13.56 | 3,116,980 | +0.51(+3.87%) |
Feb 25, 2016 | 12.93 | 13.20 | 12.73 | 13.05 | 3,227,192 | +0.07(+0.57%) |
Feb 24, 2016 | 12.47 | 13.07 | 12.41 | 12.98 | 4,179,158 | +0.01(+0.06%) |
Feb 23, 2016 | 13.20 | 13.39 | 12.84 | 12.97 | 4,177,946 | -0.35(-2.63%) |
Feb 22, 2016 | 12.99 | 13.51 | 12.98 | 13.32 | 4,878,704 | +0.59(+4.62%) |
Feb 19, 2016 | 12.57 | 13.08 | 12.38 | 12.73 | 3,891,909 | +0.17(+1.36%) |
Feb 18, 2016 | 13.12 | 13.26 | 12.16 | 12.56 | 5,257,051 | -0.29(-2.29%) |
Feb 17, 2016 | 12.28 | 12.97 | 12.09 | 12.86 | 5,355,863 | +0.48(+3.89%) |
Feb 16, 2016 | 11.73 | 12.54 | 11.19 | 12.37 | 5,606,813 | +0.80(+6.91%) |
Feb 12, 2016 | 10.76 | 11.57 | 11.57 | 11.57 | 5,467,524 | +1.13(+10.78%) |
Feb 11, 2016 | 9.925 | 10.55 | 9.836 | 10.45 | 3,481,450 | +0.09(+0.87%) |
Feb 10, 2016 | 10.07 | 10.75 | 10.07 | 10.36 | 2,644,724 | +0.30(+3.00%) |
Feb 09, 2016 | 10.21 | 10.37 | 9.868 | 10.06 | 3,399,740 | -0.33(-3.14%) |
Feb 08, 2016 | 10.82 | 10.92 | 10.17 | 10.38 | 2,904,109 | -0.60(-5.50%) |
Feb 05, 2016 | 11.34 | 11.57 | 10.90 | 10.99 | 2,237,668 | -0.51(-4.40%) |
Feb 04, 2016 | 11.56 | 11.81 | 11.09 | 11.49 | 2,482,871 | +0.07(+0.64%) |
Feb 03, 2016 | 11.28 | 11.49 | 10.68 | 11.42 | 3,113,550 | +0.18(+1.60%) |
Feb 02, 2016 | 11.88 | 11.94 | 11.14 | 11.24 | 3,276,399 | -0.87(-7.21%) |
Feb 01, 2016 | 12.54 | 12.54 | 11.78 | 12.11 | 3,759,580 | -0.33(-2.62%) |
Jan 29, 2016 | 12.19 | 12.50 | 12.15 | 12.44 | 3,150,307 | +0.37(+3.04%) |
Jan 28, 2016 | 12.01 | 12.38 | 11.85 | 12.07 | 6,054,670 | +0.24(+2.00%) |
Jan 27, 2016 | 11.28 | 12.11 | 11.21 | 11.84 | 5,150,498 | +0.68(+6.07%) |
Jan 26, 2016 | 10.85 | 11.23 | 10.72 | 11.16 | 4,069,240 | +0.22(+2.02%) |
Jan 25, 2016 | 11.39 | 11.46 | 10.92 | 10.94 | 3,332,640 | -0.42(-3.74%) |
Jan 22, 2016 | 11.59 | 11.65 | 11.18 | 11.36 | 2,550,556 | +0.37(+3.34%) |
Jan 21, 2016 | 10.90 | 11.17 | 10.72 | 10.99 | 5,263,524 | +0.01(+0.07%) |
Jan 20, 2016 | 11.21 | 11.32 | 10.52 | 10.99 | 5,437,231 | -0.69(-5.94%) |
Jan 19, 2016 | 11.84 | 12.04 | 11.39 | 11.68 | 3,085,177 | +0.07(+0.56%) |
Jan 15, 2016 | 11.39 | 11.62 | 11.62 | 11.62 | 4,144,135 | -0.01(-0.07%) |
Jan 14, 2016 | 11.43 | 11.68 | 11.08 | 11.62 | 3,351,085 | +0.17(+1.50%) |
Jan 13, 2016 | 12.08 | 12.21 | 11.37 | 11.45 | 3,027,495 | -0.51(-4.23%) |
Jan 12, 2016 | 11.93 | 12.05 | 11.68 | 11.96 | 3,074,439 | +0.13(+1.10%) |
Jan 11, 2016 | 11.89 | 12.26 | 11.66 | 11.83 | 3,829,246 | +0.28(+2.40%) |
Jan 08, 2016 | 12.21 | 12.41 | 11.42 | 11.55 | 4,442,227 | -0.18(-1.53%) |
Jan 07, 2016 | 12.18 | 12.28 | 11.71 | 11.73 | 6,204,001 | -1.30(-9.96%) |
Jan 06, 2016 | 13.53 | 13.65 | 12.98 | 13.03 | 3,625,348 | -0.79(-5.73%) |
Jan 05, 2016 | 13.53 | 13.97 | 13.17 | 13.82 | 4,622,031 | +0.21(+1.56%) |
Jan 04, 2016 | 13.32 | 13.62 | 12.98 | 13.61 | 2,754,194 | -0.11(-0.77%) |
Dec 31, 2015 | 13.78 | 13.71 | 13.71 | 13.71 | 1,448,842 | -0.04(-0.27%) |
Dec 30, 2015 | 13.86 | 13.93 | 13.62 | 13.75 | 1,200,559 | -0.21(-1.49%) |
Dec 29, 2015 | 13.95 | 14.19 | 13.66 | 13.96 | 2,021,329 | +0.19(+1.36%) |
Dec 28, 2015 | 14.08 | 14.12 | 13.42 | 13.77 | 1,774,360 | -0.47(-3.32%) |
Dec 24, 2015 | 14.27 | 14.24 | 14.24 | 14.24 | 1,258,946 | -0.01(-0.06%) |
Dec 23, 2015 | 13.57 | 14.28 | 13.57 | 14.25 | 3,155,481 | +0.73(+5.43%) |
Dec 22, 2015 | 13.74 | 13.93 | 13.19 | 13.52 | 2,212,487 | +0.05(+0.36%) |
Dec 21, 2015 | 13.30 | 13.48 | 13.18 | 13.47 | 2,151,561 | +0.15(+1.10%) |
Dec 18, 2015 | 13.02 | 13.35 | 12.86 | 13.32 | 3,629,282 | +0.40(+3.10%) |
Dec 17, 2015 | 13.44 | 13.45 | 12.63 | 12.92 | 3,019,856 | -0.53(-3.94%) |
Dec 16, 2015 | 12.96 | 13.49 | 12.96 | 13.45 | 5,502,959 | +0.74(+5.84%) |
Dec 15, 2015 | 12.64 | 13.18 | 12.51 | 12.71 | 3,084,392 | +0.30(+2.43%) |
Dec 14, 2015 | 12.30 | 12.68 | 12.01 | 12.41 | 4,767,361 | +0.05(+0.40%) |
Dec 11, 2015 | 12.64 | 12.80 | 12.15 | 12.36 | 5,177,671 | -0.41(-3.20%) |
Dec 10, 2015 | 13.13 | 13.38 | 12.67 | 12.77 | 5,287,815 | -0.33(-2.55%) |
Dec 09, 2015 | 13.18 | 13.67 | 12.95 | 13.10 | 4,352,063 | +0.33(+2.56%) |
Dec 08, 2015 | 12.50 | 12.86 | 12.37 | 12.77 | 3,246,476 | -0.03(-0.26%) |
Dec 07, 2015 | 12.82 | 12.95 | 12.63 | 12.81 | 1,931,353 | -0.02(-0.19%) |
Dec 04, 2015 | 13.04 | 13.09 | 12.59 | 12.83 | 2,651,986 | -0.22(-1.69%) |
Dec 03, 2015 | 13.70 | 13.71 | 12.86 | 13.05 | 3,735,383 | -0.47(-3.50%) |
Dec 02, 2015 | 13.26 | 14.03 | 13.26 | 13.53 | 4,425,666 | +0.19(+1.41%) |