Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 9.007 | 9.118 | 8.871 | 9.002 | 4,199,630 | -0.01(-0.06%) |
Feb 26, 2016 | 9.047 | 9.274 | 8.950 | 9.007 | 7,587,908 | +0.05(+0.57%) |
Feb 25, 2016 | 8.922 | 8.962 | 8.700 | 8.956 | 8,891,970 | +0.07(+0.77%) |
Feb 24, 2016 | 8.808 | 9.007 | 8.490 | 8.888 | 8,385,675 | -0.05(-0.57%) |
Feb 23, 2016 | 9.269 | 9.416 | 8.922 | 8.939 | 8,023,326 | -0.36(-3.91%) |
Feb 22, 2016 | 9.479 | 9.610 | 9.070 | 9.303 | 10,425,175 | -0.03(-0.37%) |
Feb 19, 2016 | 9.916 | 10.03 | 8.922 | 9.337 | 41,202,620 | -2.67(-22.21%) |
Feb 18, 2016 | 11.92 | 12.21 | 11.51 | 12.00 | 7,369,008 | -0.52(-4.17%) |
Feb 17, 2016 | 12.43 | 12.89 | 12.43 | 12.52 | 3,774,660 | +0.22(+1.80%) |
Feb 16, 2016 | 12.29 | 12.44 | 12.01 | 12.30 | 2,963,203 | +0.12(+0.98%) |
Feb 12, 2016 | 12.05 | 12.18 | 12.18 | 12.18 | 4,660,046 | +0.31(+2.63%) |
Feb 11, 2016 | 11.83 | 12.11 | 11.57 | 11.87 | 3,354,307 | -0.27(-2.20%) |
Feb 10, 2016 | 12.27 | 12.46 | 12.10 | 12.14 | 1,795,097 | -0.12(-1.02%) |
Feb 09, 2016 | 12.13 | 12.46 | 12.10 | 12.26 | 2,205,921 | -0.13(-1.01%) |
Feb 08, 2016 | 12.30 | 12.54 | 12.09 | 12.39 | 3,078,973 | -0.19(-1.54%) |
Feb 05, 2016 | 12.74 | 12.91 | 12.51 | 12.58 | 2,414,659 | -0.21(-1.64%) |
Feb 04, 2016 | 12.16 | 12.86 | 12.15 | 12.79 | 3,810,403 | +0.62(+5.09%) |
Feb 03, 2016 | 12.16 | 12.22 | 11.64 | 12.17 | 3,356,088 | +0.19(+1.56%) |
Feb 02, 2016 | 11.95 | 12.05 | 11.70 | 11.98 | 3,061,959 | -0.26(-2.13%) |
Feb 01, 2016 | 12.04 | 12.34 | 11.87 | 12.25 | 2,365,678 | +0.07(+0.61%) |
Jan 29, 2016 | 11.71 | 12.18 | 11.64 | 12.17 | 3,823,418 | +0.48(+4.13%) |
Jan 28, 2016 | 11.85 | 12.04 | 11.56 | 11.69 | 2,983,765 | +0.06(+0.49%) |
Jan 27, 2016 | 11.66 | 11.95 | 11.56 | 11.63 | 2,973,912 | -0.18(-1.49%) |
Jan 26, 2016 | 11.39 | 11.84 | 11.29 | 11.81 | 3,037,666 | +0.59(+5.27%) |
Jan 25, 2016 | 11.41 | 11.61 | 11.18 | 11.22 | 3,692,026 | -0.23(-1.99%) |
Jan 22, 2016 | 11.47 | 11.79 | 11.30 | 11.45 | 4,616,280 | +0.35(+3.12%) |
Jan 21, 2016 | 10.84 | 11.34 | 10.77 | 11.10 | 3,592,643 | +0.27(+2.52%) |
Jan 20, 2016 | 10.35 | 11.06 | 9.990 | 10.83 | 6,220,901 | +0.07(+0.69%) |
Jan 19, 2016 | 11.47 | 11.47 | 10.51 | 10.75 | 4,988,088 | -0.62(-5.45%) |
Jan 15, 2016 | 10.94 | 11.37 | 11.37 | 11.37 | 3,800,783 | -0.05(-0.45%) |
Jan 14, 2016 | 11.48 | 11.54 | 10.97 | 11.42 | 3,764,466 | +0.08(+0.70%) |
Jan 13, 2016 | 11.85 | 12.04 | 11.28 | 11.34 | 4,137,414 | -0.36(-3.06%) |
Jan 12, 2016 | 12.09 | 12.21 | 11.27 | 11.70 | 4,600,422 | -0.28(-2.31%) |
Jan 11, 2016 | 12.18 | 12.25 | 11.67 | 11.98 | 4,407,277 | -0.10(-0.80%) |
Jan 08, 2016 | 12.63 | 12.63 | 12.05 | 12.07 | 4,150,118 | -0.23(-1.88%) |
Jan 07, 2016 | 12.72 | 13.01 | 12.22 | 12.31 | 6,353,550 | -0.67(-5.18%) |
Jan 06, 2016 | 12.99 | 13.11 | 12.81 | 12.98 | 3,242,113 | -0.25(-1.92%) |
Jan 05, 2016 | 13.75 | 13.77 | 13.12 | 13.23 | 3,157,235 | -0.51(-3.74%) |
Jan 04, 2016 | 13.29 | 13.80 | 13.23 | 13.75 | 2,898,617 | +0.17(+1.25%) |
Dec 31, 2015 | 13.54 | 13.58 | 13.58 | 13.58 | 2,054,460 | -0.06(-0.46%) |
Dec 30, 2015 | 13.80 | 13.91 | 13.49 | 13.64 | 2,133,868 | -0.25(-1.83%) |
Dec 29, 2015 | 13.96 | 14.00 | 13.54 | 13.89 | 2,093,174 | +0.08(+0.57%) |
Dec 28, 2015 | 14.30 | 14.30 | 13.74 | 13.81 | 2,253,226 | -0.58(-4.01%) |
Dec 24, 2015 | 14.35 | 14.39 | 14.39 | 14.39 | 1,313,913 | +0.02(+0.12%) |
Dec 23, 2015 | 14.07 | 14.40 | 13.98 | 14.37 | 3,427,871 | +0.53(+3.84%) |
Dec 22, 2015 | 13.54 | 13.99 | 13.40 | 13.84 | 3,840,364 | +0.49(+3.68%) |
Dec 21, 2015 | 13.50 | 13.63 | 13.22 | 13.35 | 3,165,995 | +0.07(+0.51%) |
Dec 18, 2015 | 13.44 | 13.53 | 13.28 | 13.28 | 7,570,506 | -0.18(-1.30%) |
Dec 17, 2015 | 13.48 | 13.62 | 13.32 | 13.46 | 3,783,270 | -0.08(-0.58%) |
Dec 16, 2015 | 13.72 | 13.95 | 13.34 | 13.54 | 3,316,196 | -0.09(-0.66%) |
Dec 15, 2015 | 13.51 | 13.90 | 13.49 | 13.63 | 3,207,801 | +0.17(+1.26%) |
Dec 14, 2015 | 13.42 | 13.52 | 13.09 | 13.46 | 3,872,581 | +0.07(+0.51%) |
Dec 11, 2015 | 13.63 | 13.78 | 13.30 | 13.39 | 2,918,455 | -0.39(-2.83%) |
Dec 10, 2015 | 13.48 | 13.82 | 13.48 | 13.78 | 3,104,583 | +0.29(+2.18%) |
Dec 09, 2015 | 13.56 | 13.99 | 13.45 | 13.49 | 3,141,026 | -0.08(-0.62%) |
Dec 08, 2015 | 13.45 | 13.74 | 13.29 | 13.57 | 3,501,763 | -0.19(-1.36%) |
Dec 07, 2015 | 14.52 | 14.52 | 13.67 | 13.76 | 4,915,923 | -0.81(-5.59%) |
Dec 04, 2015 | 14.52 | 14.70 | 14.27 | 14.57 | 2,319,143 | +0.02(+0.12%) |
Dec 03, 2015 | 15.19 | 15.32 | 14.33 | 14.56 | 3,287,285 | -0.62(-4.06%) |
Dec 02, 2015 | 15.39 | 15.57 | 15.06 | 15.17 | 2,484,349 | -0.24(-1.58%) |