Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.50 | 14.48 | 13.34 | 14.38 | 1,367,479 | +1.14(+8.61%) |
Feb 26, 2016 | 13.30 | 13.84 | 13.12 | 13.24 | 1,229,880 | +0.05(+0.38%) |
Feb 25, 2016 | 12.28 | 13.49 | 12.25 | 13.19 | 1,407,595 | +0.84(+6.80%) |
Feb 24, 2016 | 12.58 | 12.84 | 12.20 | 12.35 | 1,405,961 | -0.44(-3.44%) |
Feb 23, 2016 | 12.58 | 12.87 | 12.32 | 12.79 | 484,183 | +0.11(+0.87%) |
Feb 22, 2016 | 12.80 | 13.08 | 12.50 | 12.68 | 456,128 | -0.12(-0.94%) |
Feb 19, 2016 | 12.83 | 12.89 | 12.30 | 12.80 | 352,543 | -0.01(-0.08%) |
Feb 18, 2016 | 12.95 | 13.33 | 12.27 | 12.81 | 601,594 | -0.22(-1.69%) |
Feb 17, 2016 | 12.70 | 14.00 | 12.68 | 13.03 | 1,132,149 | +0.42(+3.33%) |
Feb 16, 2016 | 11.96 | 13.17 | 11.86 | 12.61 | 766,862 | +0.64(+5.35%) |
Feb 12, 2016 | 11.72 | 11.97 | 11.97 | 11.97 | 372,200 | +0.33(+2.84%) |
Feb 11, 2016 | 11.80 | 12.15 | 11.52 | 11.64 | 525,391 | -0.36(-3.00%) |
Feb 10, 2016 | 11.75 | 12.22 | 11.75 | 12.00 | 548,090 | +0.01(+0.08%) |
Feb 09, 2016 | 12.50 | 12.62 | 11.75 | 11.99 | 798,722 | -0.78(-6.11%) |
Feb 08, 2016 | 12.03 | 12.82 | 11.05 | 12.77 | 1,884,062 | +0.55(+4.50%) |
Feb 05, 2016 | 13.00 | 13.12 | 12.01 | 12.22 | 1,101,753 | -0.87(-6.65%) |
Feb 04, 2016 | 12.40 | 13.35 | 12.07 | 13.09 | 785,950 | +0.67(+5.39%) |
Feb 03, 2016 | 12.43 | 12.77 | 12.00 | 12.42 | 677,360 | -0.01(-0.08%) |
Feb 02, 2016 | 12.83 | 13.11 | 12.12 | 12.43 | 772,970 | -0.57(-4.38%) |
Feb 01, 2016 | 12.96 | 13.12 | 12.65 | 13.00 | 536,919 | -0.01(-0.08%) |
Jan 29, 2016 | 13.19 | 13.87 | 12.94 | 13.01 | 701,448 | -0.09(-0.69%) |
Jan 28, 2016 | 13.91 | 13.94 | 13.04 | 13.10 | 666,803 | -0.47(-3.46%) |
Jan 27, 2016 | 13.56 | 13.89 | 13.40 | 13.57 | 395,246 | -0.15(-1.09%) |
Jan 26, 2016 | 14.01 | 14.09 | 13.53 | 13.72 | 792,208 | -0.27(-1.93%) |
Jan 25, 2016 | 13.54 | 14.16 | 13.52 | 13.99 | 1,064,612 | +0.26(+1.89%) |
Jan 22, 2016 | 13.40 | 14.36 | 13.33 | 13.73 | 824,678 | +0.46(+3.47%) |
Jan 21, 2016 | 13.34 | 13.66 | 13.08 | 13.27 | 497,599 | -0.04(-0.30%) |
Jan 20, 2016 | 14.00 | 14.00 | 12.96 | 13.31 | 1,762,105 | -0.83(-5.87%) |
Jan 19, 2016 | 14.40 | 14.40 | 13.93 | 14.14 | 1,301,298 | +0.20(+1.43%) |
Jan 15, 2016 | 14.00 | 13.94 | 13.94 | 13.94 | 1,168,400 | -0.41(-2.86%) |
Jan 14, 2016 | 13.79 | 14.81 | 13.57 | 14.35 | 1,233,708 | +0.58(+4.21%) |
Jan 13, 2016 | 14.02 | 14.44 | 13.46 | 13.77 | 932,799 | -0.25(-1.78%) |
Jan 12, 2016 | 14.19 | 14.40 | 13.84 | 14.02 | 796,245 | +0.00(+0.00%) |
Jan 11, 2016 | 13.76 | 14.26 | 13.50 | 14.02 | 1,005,921 | +0.32(+2.34%) |
Jan 08, 2016 | 14.24 | 14.36 | 13.61 | 13.70 | 822,889 | -0.35(-2.49%) |
Jan 07, 2016 | 13.85 | 14.18 | 13.61 | 14.05 | 1,202,170 | -0.15(-1.06%) |
Jan 06, 2016 | 13.97 | 14.90 | 13.81 | 14.20 | 1,156,392 | -0.03(-0.21%) |
Jan 05, 2016 | 14.29 | 14.48 | 13.60 | 14.23 | 1,462,636 | -0.11(-0.77%) |
Jan 04, 2016 | 15.34 | 15.34 | 14.11 | 14.34 | 1,503,828 | -1.23(-7.90%) |
Dec 31, 2015 | 16.00 | 15.57 | 15.57 | 15.57 | 943,000 | -0.48(-2.99%) |
Dec 30, 2015 | 15.93 | 16.30 | 15.84 | 16.05 | 889,298 | -0.12(-0.74%) |
Dec 29, 2015 | 16.65 | 16.83 | 16.02 | 16.17 | 735,291 | -0.41(-2.47%) |
Dec 28, 2015 | 16.46 | 16.95 | 16.29 | 16.58 | 812,253 | +0.04(+0.24%) |
Dec 24, 2015 | 16.97 | 16.54 | 16.54 | 16.54 | 382,100 | -0.28(-1.66%) |
Dec 23, 2015 | 16.31 | 16.89 | 16.31 | 16.82 | 648,518 | +0.62(+3.83%) |
Dec 22, 2015 | 16.01 | 16.64 | 15.60 | 16.20 | 1,308,916 | +0.19(+1.19%) |
Dec 21, 2015 | 17.00 | 17.27 | 15.37 | 16.01 | 1,530,468 | -0.80(-4.76%) |
Dec 18, 2015 | 16.81 | 17.47 | 16.55 | 16.81 | 6,288,475 | -0.15(-0.88%) |
Dec 17, 2015 | 17.72 | 17.95 | 16.71 | 16.96 | 1,252,448 | -0.75(-4.23%) |
Dec 16, 2015 | 17.74 | 17.94 | 17.02 | 17.71 | 1,214,125 | +0.44(+2.55%) |
Dec 15, 2015 | 17.04 | 17.76 | 16.67 | 17.27 | 1,114,461 | +0.18(+1.05%) |
Dec 14, 2015 | 17.54 | 17.92 | 16.85 | 17.09 | 1,192,256 | -0.56(-3.17%) |
Dec 11, 2015 | 17.70 | 18.39 | 17.32 | 17.65 | 1,973,515 | -0.04(-0.23%) |
Dec 10, 2015 | 17.63 | 18.12 | 17.51 | 17.69 | 1,806,580 | +0.13(+0.74%) |
Dec 09, 2015 | 17.75 | 18.23 | 17.49 | 17.56 | 2,244,503 | +0.01(+0.06%) |
Dec 08, 2015 | 16.11 | 17.71 | 16.11 | 17.55 | 1,671,126 | +0.02(+0.11%) |
Dec 07, 2015 | 16.75 | 17.70 | 16.41 | 17.53 | 3,064,546 | +0.77(+4.59%) |
Dec 04, 2015 | 16.00 | 17.15 | 15.60 | 16.76 | 3,300,560 | +1.07(+6.82%) |
Dec 03, 2015 | 16.10 | 16.20 | 14.62 | 15.69 | 4,368,382 | +1.77(+12.72%) |
Dec 02, 2015 | 13.74 | 14.59 | 13.65 | 13.92 | 2,329,256 | +0.19(+1.38%) |