Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.90 | 13.55 | 12.90 | 13.22 | 315,950 | +0.32(+2.48%) |
Feb 26, 2016 | 12.41 | 13.00 | 12.37 | 12.90 | 471,212 | +0.62(+5.05%) |
Feb 25, 2016 | 12.14 | 12.32 | 11.92 | 12.28 | 338,041 | +0.23(+1.91%) |
Feb 24, 2016 | 11.72 | 12.12 | 11.57 | 12.05 | 216,344 | +0.16(+1.35%) |
Feb 23, 2016 | 12.12 | 12.24 | 11.72 | 11.89 | 195,403 | -0.29(-2.38%) |
Feb 22, 2016 | 12.11 | 12.33 | 12.05 | 12.18 | 309,340 | +0.30(+2.53%) |
Feb 19, 2016 | 11.76 | 12.04 | 11.65 | 11.88 | 258,902 | -0.02(-0.17%) |
Feb 18, 2016 | 12.14 | 12.20 | 11.58 | 11.90 | 393,489 | -0.05(-0.42%) |
Feb 17, 2016 | 11.45 | 12.07 | 11.40 | 11.95 | 562,217 | +0.67(+5.94%) |
Feb 16, 2016 | 10.61 | 11.36 | 10.38 | 11.28 | 682,961 | +0.93(+8.99%) |
Feb 12, 2016 | 10.04 | 10.35 | 10.35 | 10.35 | 600,400 | +0.40(+4.02%) |
Feb 11, 2016 | 9.880 | 10.32 | 9.690 | 9.950 | 655,053 | -0.07(-0.70%) |
Feb 10, 2016 | 10.53 | 10.65 | 9.960 | 10.02 | 728,915 | -0.39(-3.75%) |
Feb 09, 2016 | 10.16 | 10.51 | 10.05 | 10.41 | 659,703 | +0.15(+1.46%) |
Feb 08, 2016 | 10.70 | 10.84 | 9.810 | 10.26 | 1,351,268 | -0.67(-6.13%) |
Feb 05, 2016 | 11.73 | 11.78 | 10.85 | 10.93 | 2,335,368 | -3.76(-25.60%) |
Feb 04, 2016 | 14.26 | 14.99 | 14.26 | 14.69 | 560,000 | +0.53(+3.74%) |
Feb 03, 2016 | 14.00 | 14.28 | 13.73 | 14.16 | 361,020 | +0.36(+2.61%) |
Feb 02, 2016 | 14.20 | 14.21 | 13.72 | 13.80 | 380,094 | -0.59(-4.10%) |
Feb 01, 2016 | 14.79 | 14.84 | 13.70 | 14.39 | 576,358 | -0.55(-3.68%) |
Jan 29, 2016 | 14.71 | 15.03 | 14.66 | 14.94 | 398,195 | +0.34(+2.33%) |
Jan 28, 2016 | 15.00 | 15.19 | 14.39 | 14.60 | 268,502 | -0.20(-1.35%) |
Jan 27, 2016 | 14.87 | 15.03 | 14.47 | 14.80 | 288,093 | -0.15(-1.00%) |
Jan 26, 2016 | 14.27 | 15.04 | 14.05 | 14.95 | 283,969 | +0.80(+5.65%) |
Jan 25, 2016 | 14.55 | 14.75 | 14.09 | 14.15 | 253,010 | -0.54(-3.68%) |
Jan 22, 2016 | 14.78 | 15.13 | 14.51 | 14.69 | 376,983 | +0.26(+1.80%) |
Jan 21, 2016 | 14.47 | 14.83 | 14.11 | 14.43 | 390,692 | +0.02(+0.14%) |
Jan 20, 2016 | 13.49 | 14.56 | 13.09 | 14.41 | 584,255 | +0.42(+3.00%) |
Jan 19, 2016 | 14.58 | 14.60 | 13.64 | 13.99 | 510,380 | -0.02(-0.14%) |
Jan 15, 2016 | 13.67 | 14.01 | 14.01 | 14.01 | 599,600 | -0.25(-1.75%) |
Jan 14, 2016 | 13.47 | 14.47 | 13.31 | 14.26 | 461,178 | +0.93(+6.98%) |
Jan 13, 2016 | 14.01 | 14.36 | 13.26 | 13.33 | 300,631 | -0.49(-3.55%) |
Jan 12, 2016 | 14.02 | 14.25 | 13.30 | 13.82 | 502,925 | +0.27(+1.99%) |
Jan 11, 2016 | 14.76 | 14.87 | 13.39 | 13.55 | 785,618 | -1.07(-7.32%) |
Jan 08, 2016 | 14.50 | 15.00 | 14.22 | 14.62 | 544,321 | +0.40(+2.81%) |
Jan 07, 2016 | 14.82 | 14.87 | 14.03 | 14.22 | 721,932 | -0.94(-6.20%) |
Jan 06, 2016 | 15.27 | 15.41 | 14.88 | 15.16 | 414,572 | -0.37(-2.38%) |
Jan 05, 2016 | 15.88 | 16.19 | 15.36 | 15.53 | 398,208 | -0.31(-1.96%) |
Jan 04, 2016 | 15.31 | 16.07 | 15.21 | 15.84 | 342,085 | +0.10(+0.64%) |
Dec 31, 2015 | 15.60 | 15.74 | 15.74 | 15.74 | 351,100 | +0.10(+0.64%) |
Dec 30, 2015 | 16.26 | 16.44 | 15.43 | 15.64 | 644,618 | -0.79(-4.81%) |
Dec 29, 2015 | 16.33 | 16.59 | 15.97 | 16.43 | 323,248 | +0.27(+1.67%) |
Dec 28, 2015 | 16.33 | 16.69 | 16.04 | 16.16 | 318,229 | -0.44(-2.65%) |
Dec 24, 2015 | 16.52 | 16.60 | 16.60 | 16.60 | 162,800 | +0.07(+0.42%) |
Dec 23, 2015 | 15.80 | 16.60 | 15.75 | 16.53 | 444,978 | +0.87(+5.56%) |
Dec 22, 2015 | 15.59 | 16.00 | 15.41 | 15.66 | 330,158 | +0.09(+0.58%) |
Dec 21, 2015 | 15.83 | 16.08 | 15.48 | 15.57 | 266,710 | -0.11(-0.70%) |
Dec 18, 2015 | 16.09 | 16.64 | 15.62 | 15.68 | 480,933 | -0.60(-3.69%) |
Dec 17, 2015 | 16.32 | 16.70 | 16.25 | 16.28 | 342,607 | +0.02(+0.12%) |
Dec 16, 2015 | 15.58 | 16.42 | 15.50 | 16.26 | 404,123 | +0.81(+5.24%) |
Dec 15, 2015 | 15.29 | 15.56 | 15.01 | 15.45 | 407,235 | +0.30(+1.98%) |
Dec 14, 2015 | 15.72 | 15.80 | 14.78 | 15.15 | 475,352 | -0.61(-3.87%) |
Dec 11, 2015 | 15.84 | 15.96 | 15.59 | 15.76 | 254,651 | -0.40(-2.48%) |
Dec 10, 2015 | 15.87 | 16.40 | 15.77 | 16.16 | 393,332 | +0.13(+0.81%) |
Dec 09, 2015 | 16.26 | 16.88 | 15.72 | 16.03 | 531,255 | -0.27(-1.66%) |
Dec 08, 2015 | 16.60 | 16.79 | 16.21 | 16.30 | 376,601 | -0.61(-3.61%) |
Dec 07, 2015 | 17.05 | 17.28 | 16.60 | 16.91 | 369,193 | -0.44(-2.54%) |
Dec 04, 2015 | 17.24 | 17.56 | 17.03 | 17.35 | 262,951 | +0.27(+1.58%) |
Dec 03, 2015 | 17.19 | 17.54 | 16.81 | 17.08 | 306,300 | +0.03(+0.18%) |
Dec 02, 2015 | 17.02 | 17.28 | 16.90 | 17.05 | 322,331 | -0.07(-0.41%) |