Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.73 | 12.82 | 12.49 | 12.68 | 3,478,843 | -0.10(-0.81%) |
Feb 26, 2016 | 12.71 | 12.88 | 12.64 | 12.78 | 2,832,985 | +0.07(+0.58%) |
Feb 25, 2016 | 12.67 | 12.76 | 12.51 | 12.71 | 2,241,323 | +0.05(+0.41%) |
Feb 24, 2016 | 12.39 | 12.69 | 12.33 | 12.65 | 1,910,728 | +0.20(+1.60%) |
Feb 23, 2016 | 12.46 | 12.57 | 12.30 | 12.45 | 3,343,430 | -0.03(-0.24%) |
Feb 22, 2016 | 12.21 | 12.49 | 12.11 | 12.48 | 3,708,321 | +0.38(+3.12%) |
Feb 19, 2016 | 12.08 | 12.22 | 11.98 | 12.11 | 3,336,550 | +0.08(+0.68%) |
Feb 18, 2016 | 11.80 | 12.09 | 11.77 | 12.02 | 3,710,630 | +0.27(+2.27%) |
Feb 17, 2016 | 12.00 | 12.09 | 11.59 | 11.76 | 5,904,857 | -0.23(-1.91%) |
Feb 16, 2016 | 12.04 | 12.45 | 11.78 | 11.99 | 7,133,984 | +0.36(+3.12%) |
Feb 12, 2016 | 12.54 | 11.63 | 11.63 | 11.63 | 7,092,711 | -0.81(-6.54%) |
Feb 11, 2016 | 12.36 | 12.98 | 11.77 | 12.44 | 18,192,606 | -3.06(-19.72%) |
Feb 10, 2016 | 15.10 | 15.72 | 15.09 | 15.50 | 3,696,862 | +0.42(+2.80%) |
Feb 09, 2016 | 14.74 | 15.24 | 14.68 | 15.07 | 3,768,668 | +0.23(+1.55%) |
Feb 08, 2016 | 14.80 | 14.90 | 14.65 | 14.84 | 2,691,879 | -0.06(-0.40%) |
Feb 05, 2016 | 15.07 | 15.18 | 14.86 | 14.90 | 1,268,154 | -0.13(-0.89%) |
Feb 04, 2016 | 14.94 | 15.13 | 14.74 | 15.04 | 1,837,517 | +0.09(+0.59%) |
Feb 03, 2016 | 15.13 | 15.17 | 14.78 | 14.95 | 1,791,774 | -0.10(-0.69%) |
Feb 02, 2016 | 15.10 | 15.16 | 14.96 | 15.05 | 2,775,013 | -0.17(-1.12%) |
Feb 01, 2016 | 15.16 | 15.30 | 14.82 | 15.22 | 3,460,458 | +0.02(+0.15%) |
Jan 29, 2016 | 14.87 | 15.21 | 14.84 | 15.20 | 3,577,838 | +0.41(+2.80%) |
Jan 28, 2016 | 14.73 | 14.93 | 14.37 | 14.78 | 4,902,152 | +0.15(+1.01%) |
Jan 27, 2016 | 14.79 | 14.99 | 14.53 | 14.64 | 3,377,576 | -0.16(-1.10%) |
Jan 26, 2016 | 14.78 | 14.97 | 14.64 | 14.80 | 2,677,824 | +0.06(+0.40%) |
Jan 25, 2016 | 15.31 | 15.35 | 14.71 | 14.74 | 2,208,780 | -0.60(-3.91%) |
Jan 22, 2016 | 15.18 | 15.39 | 15.10 | 15.34 | 1,661,227 | +0.30(+2.02%) |
Jan 21, 2016 | 14.96 | 15.12 | 14.93 | 15.04 | 1,636,553 | +0.08(+0.54%) |
Jan 20, 2016 | 14.74 | 15.05 | 14.40 | 14.96 | 3,190,022 | +0.00(+0.00%) |
Jan 19, 2016 | 15.53 | 15.55 | 14.90 | 14.96 | 3,113,217 | -0.44(-2.84%) |
Jan 15, 2016 | 15.70 | 15.39 | 15.39 | 15.39 | 1,883,822 | -0.57(-3.57%) |
Jan 14, 2016 | 15.89 | 16.10 | 15.86 | 15.96 | 1,624,388 | +0.11(+0.70%) |
Jan 13, 2016 | 16.23 | 16.33 | 15.84 | 15.85 | 2,197,425 | -0.32(-1.97%) |
Jan 12, 2016 | 16.04 | 16.34 | 16.00 | 16.17 | 1,880,474 | +0.24(+1.49%) |
Jan 11, 2016 | 15.84 | 15.98 | 15.71 | 15.93 | 2,389,198 | +0.21(+1.32%) |
Jan 08, 2016 | 15.67 | 15.87 | 15.62 | 15.72 | 1,984,724 | +0.13(+0.81%) |
Jan 07, 2016 | 15.55 | 15.75 | 15.43 | 15.60 | 2,460,724 | -0.21(-1.36%) |
Jan 06, 2016 | 15.76 | 16.00 | 15.62 | 15.81 | 11,272,454 | -0.18(-1.11%) |
Jan 05, 2016 | 15.90 | 16.05 | 15.68 | 15.99 | 2,822,483 | +0.09(+0.56%) |
Jan 04, 2016 | 15.81 | 15.92 | 15.62 | 15.90 | 2,954,472 | +0.00(+0.00%) |
Dec 31, 2015 | 16.09 | 15.90 | 15.90 | 15.90 | 2,346,128 | -0.24(-1.47%) |
Dec 30, 2015 | 16.23 | 16.32 | 16.11 | 16.14 | 1,318,599 | -0.10(-0.59%) |
Dec 29, 2015 | 16.32 | 16.45 | 16.13 | 16.24 | 1,560,387 | -0.02(-0.14%) |
Dec 28, 2015 | 16.24 | 16.32 | 16.05 | 16.26 | 1,407,992 | -0.02(-0.14%) |
Dec 24, 2015 | 16.55 | 16.28 | 16.28 | 16.28 | 735,825 | -0.30(-1.79%) |
Dec 23, 2015 | 16.59 | 16.83 | 16.50 | 16.58 | 1,702,264 | +0.06(+0.36%) |
Dec 22, 2015 | 16.35 | 16.80 | 16.26 | 16.52 | 5,489,204 | +0.21(+1.32%) |
Dec 21, 2015 | 16.31 | 16.35 | 16.00 | 16.30 | 2,283,203 | +0.08(+0.50%) |
Dec 18, 2015 | 16.31 | 16.32 | 16.00 | 16.22 | 5,612,276 | -0.20(-1.22%) |
Dec 17, 2015 | 16.55 | 16.63 | 16.21 | 16.42 | 1,692,427 | -0.04(-0.22%) |
Dec 16, 2015 | 16.42 | 16.71 | 16.30 | 16.46 | 1,665,623 | +0.21(+1.32%) |
Dec 15, 2015 | 16.33 | 16.44 | 16.16 | 16.24 | 1,932,008 | +0.04(+0.23%) |
Dec 14, 2015 | 15.92 | 16.27 | 15.92 | 16.21 | 2,197,001 | +0.21(+1.34%) |
Dec 11, 2015 | 15.90 | 16.08 | 15.79 | 15.99 | 1,632,021 | -0.02(-0.14%) |
Dec 10, 2015 | 16.07 | 16.19 | 15.92 | 16.01 | 2,547,104 | -0.08(-0.51%) |
Dec 09, 2015 | 16.33 | 16.49 | 16.03 | 16.09 | 2,323,055 | -0.36(-2.16%) |
Dec 08, 2015 | 16.21 | 16.52 | 16.03 | 16.45 | 2,049,156 | +0.16(+1.00%) |
Dec 07, 2015 | 16.55 | 16.67 | 16.27 | 16.29 | 3,090,151 | -0.26(-1.57%) |
Dec 04, 2015 | 16.49 | 16.78 | 16.39 | 16.55 | 2,042,402 | +0.13(+0.77%) |
Dec 03, 2015 | 16.76 | 16.89 | 16.16 | 16.42 | 3,780,036 | -0.34(-2.03%) |
Dec 02, 2015 | 17.12 | 17.18 | 16.74 | 16.76 | 2,059,563 | -0.42(-2.43%) |