Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.56 | 13.62 | 13.36 | 13.40 | 23,207,468 | -0.18(-1.32%) |
Feb 26, 2016 | 13.48 | 13.75 | 13.34 | 13.58 | 24,130,432 | +0.23(+1.70%) |
Feb 25, 2016 | 13.07 | 13.35 | 13.01 | 13.35 | 15,703,784 | +0.29(+2.23%) |
Feb 24, 2016 | 12.78 | 13.09 | 12.63 | 13.06 | 19,389,806 | +0.05(+0.36%) |
Feb 23, 2016 | 13.23 | 13.24 | 12.83 | 13.01 | 23,774,946 | -0.27(-2.01%) |
Feb 22, 2016 | 13.24 | 13.52 | 13.21 | 13.28 | 19,865,546 | +0.03(+0.26%) |
Feb 19, 2016 | 13.19 | 13.26 | 13.03 | 13.24 | 14,497,533 | -0.03(-0.23%) |
Feb 18, 2016 | 13.31 | 13.36 | 13.19 | 13.27 | 22,970,174 | -0.02(-0.18%) |
Feb 17, 2016 | 13.05 | 13.38 | 13.01 | 13.30 | 20,288,622 | +0.42(+3.29%) |
Feb 16, 2016 | 12.94 | 12.98 | 12.72 | 12.87 | 18,295,332 | +0.20(+1.58%) |
Feb 12, 2016 | 11.92 | 12.67 | 12.67 | 12.67 | 39,225,240 | +0.75(+6.30%) |
Feb 11, 2016 | 12.04 | 12.10 | 11.85 | 11.92 | 42,984,908 | -0.56(-4.50%) |
Feb 10, 2016 | 12.74 | 12.86 | 12.47 | 12.48 | 22,035,460 | -0.10(-0.78%) |
Feb 09, 2016 | 12.28 | 12.67 | 12.12 | 12.58 | 26,235,998 | +0.00(+0.03%) |
Feb 08, 2016 | 12.98 | 12.99 | 12.41 | 12.58 | 31,780,382 | -0.56(-4.28%) |
Feb 05, 2016 | 13.53 | 13.56 | 13.07 | 13.14 | 40,017,016 | -0.32(-2.36%) |
Feb 04, 2016 | 13.75 | 13.83 | 13.30 | 13.46 | 51,793,896 | -0.74(-5.24%) |
Feb 03, 2016 | 14.50 | 14.51 | 13.95 | 14.20 | 35,728,320 | -0.15(-1.03%) |
Feb 02, 2016 | 14.60 | 14.63 | 14.25 | 14.35 | 27,654,106 | -0.51(-3.43%) |
Feb 01, 2016 | 14.87 | 14.93 | 14.71 | 14.86 | 18,518,408 | -0.12(-0.83%) |
Jan 29, 2016 | 14.83 | 15.01 | 14.55 | 14.99 | 26,111,782 | +0.29(+1.99%) |
Jan 28, 2016 | 14.69 | 14.78 | 14.49 | 14.69 | 17,237,606 | +0.17(+1.20%) |
Jan 27, 2016 | 14.55 | 14.85 | 14.43 | 14.52 | 17,577,788 | -0.08(-0.57%) |
Jan 26, 2016 | 14.46 | 14.72 | 14.46 | 14.60 | 20,838,368 | +0.17(+1.19%) |
Jan 25, 2016 | 14.69 | 14.83 | 14.41 | 14.43 | 18,084,946 | -0.40(-2.69%) |
Jan 22, 2016 | 14.64 | 14.86 | 14.63 | 14.83 | 25,136,548 | +0.50(+3.49%) |
Jan 21, 2016 | 14.20 | 14.61 | 14.14 | 14.33 | 25,922,172 | +0.16(+1.16%) |
Jan 20, 2016 | 14.06 | 14.31 | 13.68 | 14.17 | 29,143,160 | -0.18(-1.24%) |
Jan 19, 2016 | 14.72 | 14.80 | 14.21 | 14.35 | 28,904,240 | -0.11(-0.79%) |
Jan 15, 2016 | 14.15 | 14.46 | 14.46 | 14.46 | 29,463,134 | -0.14(-0.97%) |
Jan 14, 2016 | 14.64 | 14.77 | 14.23 | 14.60 | 27,828,082 | +0.20(+1.37%) |
Jan 13, 2016 | 15.21 | 15.21 | 14.38 | 14.40 | 65,397,044 | +0.31(+2.19%) |
Jan 12, 2016 | 14.23 | 14.30 | 13.88 | 14.09 | 25,491,212 | +0.09(+0.67%) |
Jan 11, 2016 | 14.20 | 14.23 | 13.75 | 14.00 | 31,240,290 | -0.11(-0.76%) |
Jan 08, 2016 | 14.57 | 14.57 | 14.08 | 14.11 | 36,080,800 | -0.16(-1.13%) |
Jan 07, 2016 | 14.54 | 14.59 | 14.20 | 14.27 | 41,778,904 | -0.62(-4.19%) |
Jan 06, 2016 | 15.35 | 15.36 | 14.79 | 14.89 | 40,563,800 | -0.69(-4.42%) |
Jan 05, 2016 | 15.77 | 15.89 | 15.51 | 15.58 | 25,236,522 | -0.30(-1.90%) |
Jan 04, 2016 | 15.82 | 15.89 | 15.53 | 15.88 | 23,608,048 | -0.30(-1.85%) |
Dec 31, 2015 | 16.19 | 16.18 | 16.18 | 16.18 | 12,264,091 | -0.17(-1.07%) |
Dec 30, 2015 | 16.44 | 16.47 | 16.33 | 16.36 | 9,801,566 | -0.09(-0.57%) |
Dec 29, 2015 | 16.33 | 16.48 | 16.33 | 16.45 | 13,368,270 | +0.25(+1.55%) |
Dec 28, 2015 | 16.11 | 16.23 | 16.00 | 16.20 | 14,360,638 | -0.00(-0.02%) |
Dec 24, 2015 | 16.18 | 16.20 | 16.20 | 16.20 | 4,978,153 | +0.03(+0.19%) |
Dec 23, 2015 | 16.00 | 16.20 | 15.91 | 16.17 | 17,066,284 | +0.33(+2.05%) |
Dec 22, 2015 | 15.79 | 15.93 | 15.66 | 15.85 | 17,592,264 | +0.13(+0.83%) |
Dec 21, 2015 | 15.70 | 15.82 | 15.57 | 15.71 | 12,695,405 | +0.12(+0.80%) |
Dec 18, 2015 | 15.81 | 15.90 | 15.57 | 15.59 | 32,963,322 | -0.34(-2.15%) |
Dec 17, 2015 | 16.40 | 16.42 | 15.88 | 15.93 | 25,122,786 | -0.41(-2.53%) |
Dec 16, 2015 | 16.15 | 16.41 | 16.03 | 16.35 | 24,336,114 | +0.38(+2.38%) |
Dec 15, 2015 | 15.86 | 16.04 | 15.77 | 15.97 | 23,534,646 | +0.39(+2.48%) |
Dec 14, 2015 | 15.88 | 15.99 | 15.45 | 15.58 | 32,223,216 | -0.23(-1.49%) |
Dec 11, 2015 | 16.14 | 16.15 | 15.67 | 15.82 | 27,454,174 | -0.59(-3.58%) |
Dec 10, 2015 | 16.32 | 16.64 | 16.25 | 16.40 | 20,737,408 | +0.09(+0.58%) |
Dec 09, 2015 | 16.45 | 16.77 | 16.19 | 16.31 | 20,053,922 | -0.21(-1.30%) |
Dec 08, 2015 | 16.64 | 16.71 | 16.39 | 16.52 | 20,628,692 | -0.30(-1.78%) |
Dec 07, 2015 | 17.06 | 17.13 | 16.75 | 16.82 | 16,966,934 | -0.32(-1.86%) |
Dec 04, 2015 | 16.89 | 17.20 | 16.75 | 17.14 | 16,405,396 | +0.34(+2.02%) |
Dec 03, 2015 | 17.19 | 17.20 | 16.71 | 16.80 | 23,336,318 | -0.27(-1.57%) |
Dec 02, 2015 | 17.32 | 17.36 | 17.03 | 17.07 | 17,795,328 | -0.23(-1.36%) |