Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.83 | 18.02 | 16.68 | 17.71 | 17,911,014 | +0.88(+5.21%) |
Feb 26, 2016 | 16.49 | 18.19 | 16.32 | 16.83 | 11,004,579 | +0.82(+5.14%) |
Feb 25, 2016 | 14.24 | 16.27 | 13.71 | 16.01 | 11,631,142 | +1.43(+9.81%) |
Feb 24, 2016 | 13.26 | 15.10 | 12.89 | 14.58 | 10,074,134 | +0.63(+4.53%) |
Feb 23, 2016 | 14.80 | 15.35 | 13.86 | 13.95 | 11,069,595 | -0.90(-6.04%) |
Feb 22, 2016 | 14.51 | 15.35 | 14.11 | 14.84 | 7,833,511 | +0.76(+5.38%) |
Feb 19, 2016 | 15.11 | 15.11 | 13.57 | 14.09 | 12,026,893 | -1.09(-7.16%) |
Feb 18, 2016 | 13.91 | 15.30 | 13.57 | 15.17 | 17,930,856 | +1.61(+11.85%) |
Feb 17, 2016 | 11.69 | 14.04 | 11.51 | 13.57 | 17,087,720 | +2.20(+19.36%) |
Feb 16, 2016 | 10.86 | 11.67 | 10.15 | 11.36 | 10,924,948 | +0.64(+5.96%) |
Feb 12, 2016 | 10.53 | 10.73 | 10.73 | 10.73 | 7,508,566 | +0.56(+5.51%) |
Feb 11, 2016 | 11.52 | 11.82 | 9.586 | 10.17 | 5,300,240 | -1.80(-15.03%) |
Feb 10, 2016 | 11.73 | 12.63 | 11.71 | 11.96 | 3,908,469 | +0.36(+3.07%) |
Feb 09, 2016 | 12.56 | 12.70 | 10.88 | 11.61 | 5,433,469 | -1.41(-10.83%) |
Feb 08, 2016 | 14.18 | 14.28 | 12.35 | 13.02 | 4,558,609 | -2.01(-13.37%) |
Feb 05, 2016 | 15.06 | 15.84 | 14.64 | 15.03 | 4,915,451 | -0.46(-2.98%) |
Feb 04, 2016 | 14.88 | 15.97 | 14.86 | 15.49 | 4,706,312 | +0.83(+5.66%) |
Feb 03, 2016 | 14.45 | 14.97 | 13.84 | 14.66 | 4,913,313 | +0.47(+3.34%) |
Feb 02, 2016 | 13.89 | 14.65 | 13.52 | 14.18 | 3,961,507 | +0.01(+0.09%) |
Feb 01, 2016 | 14.49 | 14.49 | 13.61 | 14.17 | 3,542,240 | -0.63(-4.27%) |
Jan 29, 2016 | 14.90 | 15.37 | 14.28 | 14.80 | 5,491,011 | -0.18(-1.23%) |
Jan 28, 2016 | 14.75 | 15.38 | 14.60 | 14.99 | 4,296,347 | +0.74(+5.20%) |
Jan 27, 2016 | 13.94 | 14.53 | 13.50 | 14.25 | 5,168,962 | +0.13(+0.90%) |
Jan 26, 2016 | 13.46 | 14.24 | 12.71 | 14.12 | 4,334,439 | +0.98(+7.42%) |
Jan 25, 2016 | 12.71 | 14.11 | 12.36 | 13.14 | 5,606,077 | +0.19(+1.47%) |
Jan 22, 2016 | 12.85 | 13.54 | 12.21 | 12.95 | 5,166,930 | +1.08(+9.13%) |
Jan 21, 2016 | 10.40 | 12.00 | 10.19 | 11.87 | 5,219,735 | +1.59(+15.46%) |
Jan 20, 2016 | 10.14 | 10.64 | 9.350 | 10.28 | 5,227,243 | +0.13(+1.31%) |
Jan 19, 2016 | 10.93 | 11.09 | 9.756 | 10.15 | 4,540,314 | -0.65(-5.99%) |
Jan 15, 2016 | 10.60 | 10.79 | 10.79 | 10.79 | 5,661,887 | -1.11(-9.31%) |
Jan 14, 2016 | 11.45 | 12.05 | 10.67 | 11.90 | 7,782,433 | +0.96(+8.74%) |
Jan 13, 2016 | 14.08 | 14.39 | 10.86 | 10.95 | 10,578,945 | -3.00(-21.53%) |
Jan 12, 2016 | 14.20 | 15.14 | 13.00 | 13.95 | 3,796,167 | +0.10(+0.69%) |
Jan 11, 2016 | 14.23 | 14.40 | 13.55 | 13.85 | 2,426,723 | -0.46(-3.19%) |
Jan 08, 2016 | 13.70 | 14.73 | 13.58 | 14.31 | 2,859,184 | +0.72(+5.27%) |
Jan 07, 2016 | 14.30 | 14.57 | 13.48 | 13.59 | 3,788,686 | -1.10(-7.46%) |
Jan 06, 2016 | 16.11 | 16.29 | 14.50 | 14.69 | 4,136,489 | -2.02(-12.09%) |
Jan 05, 2016 | 16.97 | 17.06 | 16.13 | 16.71 | 2,909,389 | -0.27(-1.57%) |
Jan 04, 2016 | 16.69 | 17.10 | 15.64 | 16.98 | 3,572,891 | -0.16(-0.96%) |
Dec 31, 2015 | 16.28 | 17.14 | 17.14 | 17.14 | 3,676,509 | +0.64(+3.88%) |
Dec 30, 2015 | 16.12 | 16.91 | 15.79 | 16.50 | 2,829,136 | -0.08(-0.46%) |
Dec 29, 2015 | 16.98 | 17.09 | 15.89 | 16.58 | 3,036,092 | +0.06(+0.38%) |
Dec 28, 2015 | 16.95 | 16.95 | 16.02 | 16.51 | 2,425,812 | -0.73(-4.22%) |
Dec 24, 2015 | 17.75 | 17.24 | 17.24 | 17.24 | 844,855 | -0.61(-3.41%) |
Dec 23, 2015 | 17.82 | 18.29 | 17.27 | 17.85 | 4,603,626 | +0.72(+4.18%) |
Dec 22, 2015 | 16.22 | 18.02 | 16.06 | 17.14 | 4,320,140 | +0.63(+3.80%) |
Dec 21, 2015 | 15.66 | 16.53 | 14.78 | 16.51 | 6,101,018 | +0.20(+1.24%) |
Dec 18, 2015 | 16.77 | 17.58 | 16.14 | 16.31 | 4,339,801 | -0.43(-2.57%) |
Dec 17, 2015 | 18.01 | 18.08 | 16.06 | 16.74 | 3,094,969 | -1.18(-6.58%) |
Dec 16, 2015 | 17.77 | 18.38 | 17.34 | 17.91 | 2,333,800 | +0.02(+0.11%) |
Dec 15, 2015 | 18.04 | 18.43 | 17.14 | 17.90 | 2,267,686 | +0.27(+1.51%) |
Dec 14, 2015 | 17.87 | 18.18 | 16.65 | 17.63 | 2,860,837 | -0.37(-2.08%) |
Dec 11, 2015 | 19.83 | 20.08 | 17.79 | 18.00 | 2,846,552 | -2.32(-11.41%) |
Dec 10, 2015 | 19.73 | 20.77 | 19.09 | 20.32 | 4,555,226 | +0.42(+2.13%) |
Dec 09, 2015 | 17.97 | 20.31 | 17.81 | 19.90 | 4,678,026 | +2.13(+11.98%) |
Dec 08, 2015 | 15.67 | 18.20 | 15.62 | 17.77 | 4,908,487 | +1.28(+7.76%) |
Dec 07, 2015 | 18.94 | 18.94 | 15.27 | 16.49 | 8,235,646 | -2.66(-13.89%) |
Dec 04, 2015 | 22.56 | 22.80 | 19.12 | 19.15 | 4,788,479 | -3.67(-16.07%) |
Dec 03, 2015 | 23.64 | 23.88 | 22.65 | 22.82 | 1,397,116 | -0.54(-2.33%) |
Dec 02, 2015 | 24.31 | 24.31 | 23.00 | 23.36 | 2,148,871 | -0.91(-3.76%) |