Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.65 | 12.77 | 12.53 | 12.56 | 9,818,010 | -0.19(-1.48%) |
Feb 26, 2016 | 12.65 | 13.09 | 12.57 | 12.74 | 5,322,232 | +0.19(+1.50%) |
Feb 25, 2016 | 12.21 | 12.57 | 12.21 | 12.56 | 2,010,685 | +0.37(+3.02%) |
Feb 24, 2016 | 12.18 | 12.27 | 12.00 | 12.19 | 918,918 | -0.05(-0.44%) |
Feb 23, 2016 | 12.32 | 12.49 | 12.21 | 12.24 | 1,190,926 | -0.12(-0.94%) |
Feb 22, 2016 | 12.44 | 12.62 | 12.34 | 12.36 | 1,598,786 | -0.03(-0.22%) |
Feb 19, 2016 | 12.29 | 12.43 | 12.22 | 12.39 | 1,587,815 | +0.06(+0.51%) |
Feb 18, 2016 | 12.41 | 12.41 | 12.26 | 12.32 | 1,034,424 | -0.04(-0.29%) |
Feb 17, 2016 | 12.35 | 12.50 | 12.33 | 12.36 | 1,344,364 | +0.09(+0.73%) |
Feb 16, 2016 | 12.20 | 12.30 | 12.04 | 12.27 | 1,122,433 | +0.15(+1.26%) |
Feb 12, 2016 | 11.94 | 12.12 | 12.12 | 12.12 | 1,257,976 | +0.27(+2.27%) |
Feb 11, 2016 | 12.09 | 12.11 | 11.80 | 11.85 | 1,453,976 | -0.39(-3.22%) |
Feb 10, 2016 | 12.18 | 12.56 | 12.18 | 12.24 | 1,350,039 | +0.10(+0.81%) |
Feb 09, 2016 | 12.47 | 12.59 | 12.10 | 12.14 | 1,650,739 | -0.45(-3.56%) |
Feb 08, 2016 | 12.98 | 12.98 | 12.47 | 12.59 | 1,650,849 | -0.48(-3.64%) |
Feb 05, 2016 | 13.33 | 13.37 | 13.00 | 13.07 | 1,188,942 | -0.29(-2.15%) |
Feb 04, 2016 | 13.32 | 13.48 | 13.23 | 13.35 | 1,320,095 | -0.06(-0.47%) |
Feb 03, 2016 | 13.26 | 13.53 | 13.18 | 13.42 | 1,297,909 | +0.21(+1.56%) |
Feb 02, 2016 | 13.43 | 13.43 | 13.18 | 13.21 | 1,267,255 | -0.26(-1.93%) |
Feb 01, 2016 | 13.41 | 13.57 | 13.36 | 13.47 | 1,093,272 | +0.03(+0.20%) |
Jan 29, 2016 | 13.30 | 13.45 | 13.26 | 13.44 | 1,625,890 | +0.17(+1.28%) |
Jan 28, 2016 | 13.47 | 13.52 | 13.19 | 13.27 | 1,492,662 | -0.08(-0.60%) |
Jan 27, 2016 | 13.44 | 13.60 | 13.28 | 13.35 | 1,533,761 | -0.12(-0.87%) |
Jan 26, 2016 | 13.18 | 13.47 | 13.14 | 13.47 | 1,685,812 | +0.33(+2.53%) |
Jan 25, 2016 | 13.40 | 13.53 | 13.11 | 13.14 | 1,246,107 | -0.29(-2.14%) |
Jan 22, 2016 | 13.28 | 13.49 | 13.23 | 13.43 | 1,187,715 | +0.30(+2.25%) |
Jan 21, 2016 | 13.31 | 13.38 | 13.04 | 13.13 | 1,641,752 | -0.13(-1.01%) |
Jan 20, 2016 | 13.23 | 13.45 | 12.82 | 13.26 | 3,278,097 | -0.06(-0.47%) |
Jan 19, 2016 | 13.37 | 13.47 | 13.27 | 13.33 | 1,389,417 | +0.02(+0.13%) |
Jan 15, 2016 | 13.30 | 13.31 | 13.31 | 13.31 | 1,780,368 | -0.14(-1.07%) |
Jan 14, 2016 | 13.62 | 13.67 | 13.38 | 13.45 | 1,622,818 | -0.15(-1.12%) |
Jan 13, 2016 | 13.88 | 13.92 | 13.61 | 13.61 | 2,411,054 | -0.26(-1.88%) |
Jan 12, 2016 | 14.09 | 14.10 | 13.76 | 13.87 | 1,619,642 | -0.18(-1.28%) |
Jan 11, 2016 | 14.12 | 14.21 | 14.02 | 14.04 | 2,281,279 | -0.03(-0.19%) |
Jan 08, 2016 | 14.30 | 14.43 | 14.04 | 14.07 | 1,708,640 | -0.21(-1.44%) |
Jan 07, 2016 | 14.39 | 14.52 | 14.28 | 14.28 | 1,442,574 | -0.30(-2.09%) |
Jan 06, 2016 | 14.59 | 14.66 | 14.50 | 14.58 | 1,001,992 | -0.11(-0.73%) |
Jan 05, 2016 | 14.67 | 14.78 | 14.59 | 14.69 | 1,173,416 | +0.02(+0.12%) |
Jan 04, 2016 | 14.80 | 14.83 | 14.57 | 14.67 | 1,368,541 | -0.27(-1.80%) |
Dec 31, 2015 | 14.89 | 14.94 | 14.94 | 14.94 | 1,085,258 | +0.02(+0.12%) |
Dec 30, 2015 | 14.91 | 14.99 | 14.87 | 14.92 | 631,887 | +0.00(+0.00%) |
Dec 29, 2015 | 14.77 | 14.92 | 14.76 | 14.92 | 760,105 | +0.20(+1.34%) |
Dec 28, 2015 | 14.63 | 14.74 | 14.57 | 14.73 | 1,042,434 | +0.09(+0.61%) |
Dec 24, 2015 | 14.72 | 14.64 | 14.64 | 14.64 | 486,933 | -0.07(-0.49%) |
Dec 23, 2015 | 14.74 | 14.78 | 14.64 | 14.71 | 1,208,557 | +0.03(+0.18%) |
Dec 22, 2015 | 14.67 | 14.80 | 14.64 | 14.68 | 1,445,654 | +0.04(+0.31%) |
Dec 21, 2015 | 14.44 | 14.64 | 14.37 | 14.64 | 1,256,171 | +0.23(+1.62%) |
Dec 18, 2015 | 14.55 | 14.61 | 14.30 | 14.40 | 4,720,231 | -0.18(-1.23%) |
Dec 17, 2015 | 14.46 | 14.73 | 14.39 | 14.58 | 2,769,972 | -0.13(-0.91%) |
Dec 16, 2015 | 14.55 | 14.78 | 14.48 | 14.72 | 3,194,572 | +0.22(+1.55%) |
Dec 15, 2015 | 14.49 | 14.68 | 14.46 | 14.49 | 8,032,835 | +0.10(+0.69%) |
Dec 14, 2015 | 14.29 | 14.40 | 14.17 | 14.39 | 4,652,209 | +0.13(+0.88%) |
Dec 11, 2015 | 14.53 | 14.56 | 14.24 | 14.27 | 5,805,485 | -0.27(-1.85%) |
Dec 10, 2015 | 14.41 | 14.61 | 14.38 | 14.54 | 12,227,834 | +0.14(+0.99%) |
Dec 09, 2015 | 14.41 | 14.48 | 14.29 | 14.39 | 3,764,291 | -0.04(-0.25%) |
Dec 08, 2015 | 14.58 | 15.50 | 14.39 | 14.43 | 5,267,900 | +0.26(+1.83%) |
Dec 07, 2015 | 14.36 | 14.41 | 14.16 | 14.17 | 2,434,298 | -0.22(-1.55%) |
Dec 04, 2015 | 14.16 | 14.48 | 14.13 | 14.39 | 2,937,549 | +0.11(+0.75%) |
Dec 03, 2015 | 14.98 | 15.30 | 14.25 | 14.29 | 12,110,378 | -0.69(-4.60%) |
Dec 02, 2015 | 14.98 | 15.12 | 14.92 | 14.98 | 1,378,541 | -0.04(-0.24%) |