Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.57 | 14.65 | 14.27 | 14.37 | 2,404,904 | -0.12(-0.83%) |
Feb 26, 2016 | 14.19 | 14.95 | 14.08 | 14.49 | 3,634,545 | +0.50(+3.57%) |
Feb 25, 2016 | 14.43 | 14.59 | 13.90 | 13.99 | 3,053,048 | -0.44(-3.05%) |
Feb 24, 2016 | 14.01 | 14.54 | 13.68 | 14.43 | 2,734,976 | +0.27(+1.91%) |
Feb 23, 2016 | 13.88 | 14.25 | 13.76 | 14.16 | 3,796,201 | +0.21(+1.51%) |
Feb 22, 2016 | 13.79 | 14.31 | 13.77 | 13.95 | 4,066,846 | +0.37(+2.72%) |
Feb 19, 2016 | 13.65 | 13.70 | 13.08 | 13.58 | 3,048,228 | -0.23(-1.67%) |
Feb 18, 2016 | 13.66 | 14.05 | 13.43 | 13.81 | 4,237,587 | +0.16(+1.17%) |
Feb 17, 2016 | 12.33 | 13.91 | 12.33 | 13.65 | 10,023,369 | +1.37(+11.16%) |
Feb 16, 2016 | 12.06 | 12.31 | 11.50 | 12.28 | 16,085,919 | +0.48(+4.07%) |
Feb 12, 2016 | 12.31 | 11.80 | 11.80 | 11.80 | 10,995,000 | -0.41(-3.36%) |
Feb 11, 2016 | 13.09 | 13.16 | 12.20 | 12.21 | 6,518,676 | -1.14(-8.54%) |
Feb 10, 2016 | 12.70 | 13.61 | 12.25 | 13.35 | 8,241,445 | +0.72(+5.70%) |
Feb 09, 2016 | 14.84 | 15.69 | 11.28 | 12.63 | 18,501,128 | -2.51(-16.58%) |
Feb 08, 2016 | 15.69 | 15.75 | 14.83 | 15.14 | 5,714,678 | -0.84(-5.26%) |
Feb 05, 2016 | 16.12 | 16.62 | 15.81 | 15.98 | 3,840,603 | -0.28(-1.72%) |
Feb 04, 2016 | 15.59 | 16.37 | 15.49 | 16.26 | 3,173,398 | +0.48(+3.04%) |
Feb 03, 2016 | 15.80 | 15.97 | 15.11 | 15.78 | 2,991,820 | +0.07(+0.45%) |
Feb 02, 2016 | 16.05 | 16.23 | 15.56 | 15.71 | 2,804,078 | -0.54(-3.32%) |
Feb 01, 2016 | 16.16 | 16.68 | 15.87 | 16.25 | 2,632,049 | -0.03(-0.18%) |
Jan 29, 2016 | 15.53 | 16.40 | 15.21 | 16.28 | 3,438,772 | +0.74(+4.76%) |
Jan 28, 2016 | 16.22 | 16.36 | 15.44 | 15.54 | 4,210,801 | -0.52(-3.24%) |
Jan 27, 2016 | 15.45 | 16.35 | 15.20 | 16.06 | 4,112,124 | +0.57(+3.68%) |
Jan 26, 2016 | 15.15 | 15.54 | 14.89 | 15.49 | 3,302,443 | +0.47(+3.13%) |
Jan 25, 2016 | 15.52 | 15.60 | 14.98 | 15.02 | 2,166,217 | -0.53(-3.41%) |
Jan 22, 2016 | 15.32 | 15.63 | 14.91 | 15.55 | 2,917,186 | +0.53(+3.53%) |
Jan 21, 2016 | 15.10 | 15.71 | 14.83 | 15.02 | 2,619,852 | -0.09(-0.60%) |
Jan 20, 2016 | 14.36 | 15.34 | 13.98 | 15.11 | 5,110,643 | +0.43(+2.93%) |
Jan 19, 2016 | 15.34 | 15.40 | 14.29 | 14.68 | 5,460,960 | -0.52(-3.42%) |
Jan 15, 2016 | 15.27 | 15.20 | 15.20 | 15.20 | 5,591,100 | -0.59(-3.74%) |
Jan 14, 2016 | 14.70 | 16.00 | 13.96 | 15.79 | 8,351,767 | +1.14(+7.78%) |
Jan 13, 2016 | 15.85 | 16.09 | 14.37 | 14.65 | 7,879,099 | -1.11(-7.04%) |
Jan 12, 2016 | 16.60 | 16.81 | 15.38 | 15.76 | 5,708,711 | -0.64(-3.90%) |
Jan 11, 2016 | 17.37 | 17.40 | 16.30 | 16.40 | 4,706,723 | -0.77(-4.48%) |
Jan 08, 2016 | 18.12 | 18.29 | 17.11 | 17.17 | 3,748,946 | -0.86(-4.77%) |
Jan 07, 2016 | 18.65 | 18.89 | 18.00 | 18.03 | 3,681,371 | -0.95(-5.01%) |
Jan 06, 2016 | 18.95 | 19.36 | 18.57 | 18.98 | 6,396,201 | -0.25(-1.30%) |
Jan 05, 2016 | 19.33 | 19.71 | 19.20 | 19.23 | 3,656,969 | -0.07(-0.36%) |
Jan 04, 2016 | 18.23 | 19.45 | 18.02 | 19.30 | 6,329,484 | +0.84(+4.55%) |
Dec 31, 2015 | 18.30 | 18.46 | 18.46 | 18.46 | 2,553,200 | +0.06(+0.33%) |
Dec 30, 2015 | 18.49 | 18.72 | 18.31 | 18.40 | 2,197,555 | -0.12(-0.65%) |
Dec 29, 2015 | 18.75 | 18.82 | 18.22 | 18.52 | 3,182,651 | -0.13(-0.70%) |
Dec 28, 2015 | 18.85 | 18.91 | 18.45 | 18.65 | 5,836,612 | -0.30(-1.58%) |
Dec 24, 2015 | 19.08 | 18.95 | 18.95 | 18.95 | 1,370,700 | -0.20(-1.04%) |
Dec 23, 2015 | 18.17 | 19.30 | 17.96 | 19.15 | 4,587,579 | +1.13(+6.27%) |
Dec 22, 2015 | 18.01 | 18.21 | 17.79 | 18.02 | 3,252,975 | +0.05(+0.28%) |
Dec 21, 2015 | 18.21 | 18.27 | 17.87 | 17.97 | 3,033,718 | -0.15(-0.83%) |
Dec 18, 2015 | 18.07 | 18.36 | 18.02 | 18.12 | 3,880,356 | -0.10(-0.55%) |
Dec 17, 2015 | 18.60 | 18.69 | 18.11 | 18.22 | 3,822,368 | -0.35(-1.88%) |
Dec 16, 2015 | 18.37 | 18.74 | 18.12 | 18.57 | 5,139,830 | +0.30(+1.64%) |
Dec 15, 2015 | 17.77 | 18.37 | 17.70 | 18.27 | 4,280,618 | +0.58(+3.28%) |
Dec 14, 2015 | 18.91 | 19.05 | 16.58 | 17.69 | 10,949,110 | -1.28(-6.75%) |
Dec 11, 2015 | 18.94 | 19.51 | 18.77 | 18.97 | 4,311,638 | -0.23(-1.20%) |
Dec 10, 2015 | 18.80 | 19.47 | 18.64 | 19.20 | 6,112,004 | +0.41(+2.18%) |
Dec 09, 2015 | 18.97 | 19.55 | 18.66 | 18.79 | 5,717,798 | -0.31(-1.62%) |
Dec 08, 2015 | 20.42 | 20.56 | 19.06 | 19.10 | 7,872,600 | -1.51(-7.33%) |
Dec 07, 2015 | 20.96 | 20.97 | 20.43 | 20.61 | 2,280,274 | -0.35(-1.67%) |
Dec 04, 2015 | 21.48 | 21.56 | 20.86 | 20.96 | 2,997,022 | -0.52(-2.42%) |
Dec 03, 2015 | 22.55 | 22.66 | 21.40 | 21.48 | 3,694,431 | -1.06(-4.70%) |
Dec 02, 2015 | 23.05 | 23.29 | 22.39 | 22.54 | 2,833,707 | -0.55(-2.38%) |