Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.38 | 11.82 | 11.38 | 11.78 | 3,681,529 | +0.46(+4.05%) |
Feb 26, 2016 | 11.34 | 11.57 | 11.17 | 11.32 | 6,936,717 | +0.07(+0.65%) |
Feb 25, 2016 | 11.56 | 11.66 | 10.96 | 11.25 | 8,883,507 | -0.33(-2.85%) |
Feb 24, 2016 | 11.71 | 11.80 | 11.37 | 11.58 | 5,857,542 | -0.36(-3.00%) |
Feb 23, 2016 | 11.96 | 12.10 | 11.74 | 11.94 | 2,586,342 | -0.14(-1.14%) |
Feb 22, 2016 | 11.91 | 12.14 | 11.85 | 12.08 | 2,623,281 | +0.31(+2.65%) |
Feb 19, 2016 | 11.66 | 11.96 | 11.55 | 11.76 | 3,026,158 | +0.01(+0.08%) |
Feb 18, 2016 | 11.60 | 11.81 | 11.33 | 11.75 | 4,457,854 | +0.19(+1.67%) |
Feb 17, 2016 | 11.19 | 11.58 | 11.15 | 11.56 | 7,185,559 | +0.11(+0.96%) |
Feb 16, 2016 | 11.12 | 11.47 | 11.01 | 11.45 | 5,108,275 | +0.50(+4.52%) |
Feb 12, 2016 | 10.30 | 10.96 | 10.96 | 10.96 | 6,128,019 | +0.74(+7.28%) |
Feb 11, 2016 | 10.37 | 10.74 | 9.993 | 10.21 | 14,220,099 | -0.53(-4.95%) |
Feb 10, 2016 | 11.73 | 11.75 | 10.71 | 10.74 | 8,394,004 | -0.84(-7.21%) |
Feb 09, 2016 | 11.56 | 11.86 | 11.29 | 11.58 | 5,092,486 | -0.28(-2.40%) |
Feb 08, 2016 | 12.49 | 12.51 | 11.67 | 11.86 | 4,761,189 | -0.83(-6.51%) |
Feb 05, 2016 | 12.54 | 13.14 | 12.54 | 12.69 | 3,543,167 | +0.17(+1.39%) |
Feb 04, 2016 | 12.11 | 12.57 | 12.08 | 12.52 | 4,036,255 | +0.36(+2.94%) |
Feb 03, 2016 | 12.40 | 12.40 | 11.73 | 12.16 | 5,475,665 | -0.12(-0.97%) |
Feb 02, 2016 | 12.56 | 12.56 | 12.22 | 12.28 | 3,345,337 | -0.49(-3.81%) |
Feb 01, 2016 | 12.38 | 12.94 | 12.30 | 12.76 | 3,006,253 | +0.26(+2.05%) |
Jan 29, 2016 | 12.45 | 12.71 | 12.32 | 12.51 | 2,998,982 | +0.09(+0.74%) |
Jan 28, 2016 | 12.40 | 12.51 | 12.13 | 12.41 | 2,646,432 | +0.13(+1.05%) |
Jan 27, 2016 | 12.52 | 12.61 | 11.95 | 12.29 | 5,549,037 | -0.32(-2.55%) |
Jan 26, 2016 | 12.35 | 12.79 | 12.24 | 12.61 | 3,565,600 | +0.31(+2.54%) |
Jan 25, 2016 | 13.19 | 13.24 | 12.24 | 12.30 | 4,330,897 | -0.93(-7.01%) |
Jan 22, 2016 | 13.57 | 13.66 | 13.00 | 13.22 | 2,848,871 | +0.04(+0.28%) |
Jan 21, 2016 | 12.50 | 13.53 | 12.47 | 13.19 | 6,872,079 | +0.69(+5.51%) |
Jan 20, 2016 | 11.86 | 12.61 | 11.64 | 12.50 | 8,288,435 | +0.41(+3.42%) |
Jan 19, 2016 | 12.39 | 12.68 | 12.08 | 12.08 | 6,899,009 | -0.25(-2.01%) |
Jan 15, 2016 | 12.16 | 12.33 | 12.33 | 12.33 | 7,529,736 | -0.47(-3.66%) |
Jan 14, 2016 | 12.28 | 13.03 | 11.66 | 12.80 | 7,629,586 | +0.58(+4.73%) |
Jan 13, 2016 | 12.52 | 12.85 | 12.22 | 12.22 | 5,651,622 | -0.20(-1.62%) |
Jan 12, 2016 | 12.66 | 12.83 | 12.07 | 12.42 | 5,885,324 | -0.13(-1.02%) |
Jan 11, 2016 | 13.03 | 13.16 | 12.36 | 12.55 | 6,659,084 | -0.44(-3.39%) |
Jan 08, 2016 | 13.47 | 13.50 | 12.97 | 12.99 | 4,861,585 | -0.30(-2.28%) |
Jan 07, 2016 | 13.57 | 13.84 | 13.20 | 13.30 | 3,760,764 | -0.60(-4.29%) |
Jan 06, 2016 | 13.87 | 14.13 | 13.67 | 13.89 | 5,258,548 | -0.28(-2.01%) |
Jan 05, 2016 | 14.50 | 14.65 | 14.08 | 14.18 | 3,876,490 | -0.30(-2.09%) |
Jan 04, 2016 | 14.04 | 14.57 | 13.96 | 14.48 | 3,064,978 | +0.17(+1.22%) |
Dec 31, 2015 | 14.24 | 14.31 | 14.31 | 14.31 | 3,629,295 | -0.02(-0.13%) |
Dec 30, 2015 | 14.11 | 14.43 | 14.10 | 14.32 | 3,173,201 | -0.05(-0.32%) |
Dec 29, 2015 | 14.60 | 14.65 | 14.13 | 14.37 | 4,198,538 | -0.13(-0.89%) |
Dec 28, 2015 | 14.64 | 14.66 | 14.40 | 14.50 | 4,363,496 | -0.22(-1.50%) |
Dec 24, 2015 | 14.76 | 14.72 | 14.72 | 14.72 | 3,000,255 | -0.14(-0.93%) |
Dec 23, 2015 | 14.52 | 14.89 | 14.45 | 14.86 | 3,917,784 | +0.44(+3.06%) |
Dec 22, 2015 | 14.58 | 14.58 | 14.33 | 14.42 | 2,955,805 | -0.13(-0.88%) |
Dec 21, 2015 | 14.35 | 14.75 | 14.32 | 14.54 | 3,901,753 | +0.27(+1.86%) |
Dec 18, 2015 | 14.33 | 14.67 | 14.20 | 14.28 | 4,808,363 | -0.18(-1.27%) |
Dec 17, 2015 | 14.20 | 14.57 | 14.20 | 14.46 | 3,948,485 | +0.35(+2.47%) |
Dec 16, 2015 | 14.13 | 14.22 | 13.77 | 14.11 | 4,222,482 | +0.14(+0.98%) |
Dec 15, 2015 | 13.40 | 14.14 | 13.33 | 13.97 | 5,919,564 | +0.72(+5.40%) |
Dec 14, 2015 | 13.91 | 13.99 | 13.15 | 13.26 | 7,173,896 | -0.69(-4.93%) |
Dec 11, 2015 | 14.77 | 14.91 | 13.91 | 13.95 | 7,477,390 | -1.11(-7.37%) |
Dec 10, 2015 | 14.53 | 15.18 | 14.49 | 15.06 | 4,950,841 | +0.61(+4.26%) |
Dec 09, 2015 | 14.67 | 14.97 | 14.41 | 14.44 | 4,373,565 | -0.26(-1.75%) |
Dec 08, 2015 | 14.54 | 14.82 | 14.47 | 14.70 | 4,597,977 | -0.13(-0.87%) |
Dec 07, 2015 | 14.84 | 15.00 | 14.46 | 14.83 | 4,815,354 | -0.16(-1.04%) |
Dec 04, 2015 | 15.03 | 15.26 | 14.82 | 14.98 | 4,080,016 | -0.05(-0.31%) |
Dec 03, 2015 | 15.31 | 15.37 | 14.85 | 15.03 | 3,862,007 | -0.18(-1.21%) |
Dec 02, 2015 | 15.52 | 15.57 | 15.17 | 15.21 | 2,466,838 | -0.31(-2.01%) |