Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.75 | 12.12 | 11.68 | 11.85 | 630,726 | +0.08(+0.67%) |
Feb 26, 2016 | 11.91 | 12.06 | 11.60 | 11.77 | 298,087 | -0.06(-0.50%) |
Feb 25, 2016 | 11.59 | 11.88 | 11.55 | 11.83 | 385,091 | +0.24(+2.11%) |
Feb 24, 2016 | 11.62 | 11.87 | 11.42 | 11.58 | 513,485 | -0.12(-1.00%) |
Feb 23, 2016 | 11.94 | 12.04 | 11.66 | 11.70 | 476,740 | -0.25(-2.13%) |
Feb 22, 2016 | 12.39 | 12.42 | 11.82 | 11.95 | 546,270 | -0.27(-2.24%) |
Feb 19, 2016 | 12.04 | 12.26 | 11.88 | 12.23 | 1,175,737 | +0.13(+1.05%) |
Feb 18, 2016 | 12.31 | 12.53 | 11.57 | 12.10 | 3,600,949 | -0.43(-3.43%) |
Feb 17, 2016 | 15.95 | 15.95 | 12.49 | 12.53 | 2,921,528 | -3.94(-23.93%) |
Feb 16, 2016 | 16.21 | 16.87 | 16.16 | 16.47 | 337,443 | +0.40(+2.50%) |
Feb 12, 2016 | 15.65 | 16.07 | 16.07 | 16.07 | 302,176 | +0.56(+3.59%) |
Feb 11, 2016 | 14.48 | 16.15 | 14.48 | 15.51 | 617,219 | +1.43(+10.14%) |
Feb 10, 2016 | 14.34 | 14.51 | 14.08 | 14.09 | 137,119 | -0.14(-0.96%) |
Feb 09, 2016 | 14.24 | 14.47 | 14.09 | 14.22 | 105,587 | -0.02(-0.14%) |
Feb 08, 2016 | 14.22 | 14.46 | 14.09 | 14.24 | 159,387 | -0.07(-0.48%) |
Feb 05, 2016 | 14.55 | 14.73 | 14.31 | 14.31 | 157,495 | -0.31(-2.14%) |
Feb 04, 2016 | 14.60 | 14.86 | 14.56 | 14.62 | 150,057 | +0.00(+0.00%) |
Feb 03, 2016 | 14.94 | 14.94 | 14.39 | 14.62 | 139,103 | -0.16(-1.06%) |
Feb 02, 2016 | 14.72 | 14.85 | 14.63 | 14.78 | 126,173 | -0.03(-0.20%) |
Feb 01, 2016 | 14.93 | 15.04 | 14.78 | 14.81 | 86,305 | -0.26(-1.75%) |
Jan 29, 2016 | 15.31 | 15.51 | 14.64 | 15.07 | 233,353 | -0.22(-1.41%) |
Jan 28, 2016 | 15.58 | 15.58 | 14.91 | 15.29 | 132,353 | -0.09(-0.57%) |
Jan 27, 2016 | 15.71 | 15.81 | 15.28 | 15.38 | 113,401 | -0.41(-2.60%) |
Jan 26, 2016 | 15.57 | 15.80 | 15.32 | 15.79 | 121,421 | +0.25(+1.64%) |
Jan 25, 2016 | 15.76 | 16.06 | 15.48 | 15.53 | 98,637 | -0.33(-2.10%) |
Jan 22, 2016 | 15.75 | 15.96 | 15.33 | 15.87 | 175,587 | +0.45(+2.92%) |
Jan 21, 2016 | 15.62 | 15.79 | 15.04 | 15.42 | 202,719 | -0.21(-1.32%) |
Jan 20, 2016 | 14.88 | 15.83 | 14.66 | 15.62 | 165,590 | +0.48(+3.17%) |
Jan 19, 2016 | 15.54 | 15.85 | 14.98 | 15.14 | 121,832 | -0.32(-2.09%) |
Jan 15, 2016 | 15.01 | 15.47 | 15.47 | 15.47 | 148,839 | -0.01(-0.06%) |
Jan 14, 2016 | 15.06 | 15.68 | 14.97 | 15.48 | 112,244 | +0.56(+3.74%) |
Jan 13, 2016 | 15.66 | 15.99 | 14.67 | 14.92 | 145,547 | -0.74(-4.75%) |
Jan 12, 2016 | 16.01 | 16.01 | 15.37 | 15.66 | 115,940 | -0.18(-1.11%) |
Jan 11, 2016 | 15.96 | 15.96 | 15.56 | 15.84 | 103,597 | -0.01(-0.06%) |
Jan 08, 2016 | 15.96 | 16.11 | 15.74 | 15.85 | 99,303 | -0.10(-0.61%) |
Jan 07, 2016 | 15.96 | 16.12 | 15.83 | 15.95 | 144,794 | -0.34(-2.10%) |
Jan 06, 2016 | 16.13 | 16.51 | 15.94 | 16.29 | 190,159 | -0.07(-0.42%) |
Jan 05, 2016 | 16.56 | 16.56 | 16.31 | 16.36 | 104,264 | -0.07(-0.42%) |
Jan 04, 2016 | 16.67 | 16.81 | 16.40 | 16.42 | 169,873 | -0.59(-3.45%) |
Dec 31, 2015 | 17.35 | 17.01 | 17.01 | 17.01 | 94,864 | -0.36(-2.08%) |
Dec 30, 2015 | 17.56 | 17.87 | 17.22 | 17.37 | 92,414 | -0.17(-0.99%) |
Dec 29, 2015 | 17.49 | 17.61 | 17.28 | 17.55 | 75,411 | +0.21(+1.18%) |
Dec 28, 2015 | 17.41 | 17.44 | 17.06 | 17.34 | 78,337 | -0.08(-0.45%) |
Dec 24, 2015 | 17.48 | 17.42 | 17.42 | 17.42 | 45,419 | +0.00(+0.00%) |
Dec 23, 2015 | 17.52 | 17.52 | 17.22 | 17.42 | 75,780 | -0.10(-0.56%) |
Dec 22, 2015 | 17.09 | 17.53 | 16.87 | 17.52 | 125,089 | +0.43(+2.52%) |
Dec 21, 2015 | 17.25 | 17.25 | 16.91 | 17.09 | 122,303 | +0.00(+0.00%) |
Dec 18, 2015 | 17.35 | 17.64 | 17.09 | 17.09 | 333,043 | -0.36(-2.07%) |
Dec 17, 2015 | 17.69 | 17.73 | 17.10 | 17.45 | 132,706 | -0.16(-0.89%) |
Dec 16, 2015 | 17.66 | 17.77 | 17.29 | 17.61 | 144,804 | +0.01(+0.06%) |
Dec 15, 2015 | 18.00 | 18.00 | 17.03 | 17.60 | 243,880 | -0.29(-1.64%) |
Dec 14, 2015 | 17.74 | 17.92 | 17.54 | 17.89 | 142,695 | +0.07(+0.38%) |
Dec 11, 2015 | 18.10 | 18.63 | 17.78 | 17.82 | 181,440 | -0.65(-3.49%) |
Dec 10, 2015 | 17.55 | 18.78 | 17.55 | 18.47 | 127,948 | +0.69(+3.91%) |
Dec 09, 2015 | 18.49 | 18.57 | 17.74 | 17.77 | 163,001 | -0.75(-4.06%) |
Dec 08, 2015 | 18.62 | 18.94 | 18.49 | 18.52 | 90,675 | -0.23(-1.25%) |
Dec 07, 2015 | 18.84 | 19.01 | 18.49 | 18.76 | 133,814 | -0.22(-1.13%) |
Dec 04, 2015 | 18.78 | 19.14 | 18.74 | 18.97 | 76,314 | +0.13(+0.67%) |
Dec 03, 2015 | 19.29 | 19.46 | 18.70 | 18.85 | 116,021 | -0.26(-1.38%) |
Dec 02, 2015 | 19.82 | 19.83 | 19.08 | 19.11 | 177,654 | -0.74(-3.74%) |