Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.94 | 12.32 | 11.71 | 11.79 | 640,929 | -0.20(-1.65%) |
Feb 26, 2016 | 11.72 | 12.00 | 11.66 | 11.99 | 606,955 | +0.35(+3.03%) |
Feb 25, 2016 | 11.71 | 11.78 | 11.23 | 11.64 | 601,849 | -0.03(-0.24%) |
Feb 24, 2016 | 10.97 | 11.78 | 10.93 | 11.66 | 928,509 | +0.56(+5.01%) |
Feb 23, 2016 | 10.85 | 11.40 | 10.69 | 11.11 | 1,267,793 | +0.28(+2.60%) |
Feb 22, 2016 | 10.08 | 10.96 | 10.04 | 10.83 | 2,324,448 | +0.93(+9.39%) |
Feb 19, 2016 | 9.987 | 10.35 | 9.797 | 9.895 | 4,204,231 | +0.11(+1.15%) |
Feb 18, 2016 | 13.03 | 13.03 | 9.719 | 9.783 | 5,358,034 | -4.06(-29.35%) |
Feb 17, 2016 | 13.75 | 14.04 | 13.56 | 13.85 | 1,063,038 | +0.15(+1.08%) |
Feb 16, 2016 | 13.84 | 13.89 | 13.16 | 13.70 | 639,420 | +0.08(+0.62%) |
Feb 12, 2016 | 13.30 | 13.61 | 13.61 | 13.61 | 512,990 | +0.58(+4.43%) |
Feb 11, 2016 | 13.11 | 13.27 | 12.80 | 13.04 | 550,719 | -0.34(-2.53%) |
Feb 10, 2016 | 13.49 | 13.70 | 13.28 | 13.37 | 771,397 | -0.02(-0.16%) |
Feb 09, 2016 | 13.42 | 13.81 | 13.26 | 13.40 | 739,611 | -0.25(-1.86%) |
Feb 08, 2016 | 13.84 | 13.85 | 13.38 | 13.65 | 426,004 | -0.37(-2.66%) |
Feb 05, 2016 | 14.39 | 14.56 | 13.96 | 14.02 | 622,572 | -0.42(-2.93%) |
Feb 04, 2016 | 13.87 | 14.81 | 13.86 | 14.45 | 862,126 | +0.54(+3.85%) |
Feb 03, 2016 | 13.70 | 14.03 | 13.34 | 13.91 | 693,641 | +0.33(+2.44%) |
Feb 02, 2016 | 13.92 | 13.92 | 13.49 | 13.58 | 624,248 | -0.54(-3.79%) |
Feb 01, 2016 | 14.44 | 14.44 | 13.87 | 14.11 | 536,857 | -0.44(-3.00%) |
Jan 29, 2016 | 13.55 | 14.57 | 13.49 | 14.55 | 626,809 | +1.03(+7.60%) |
Jan 28, 2016 | 14.10 | 14.20 | 13.45 | 13.52 | 564,341 | -0.52(-3.71%) |
Jan 27, 2016 | 13.58 | 14.27 | 13.49 | 14.04 | 811,088 | +0.30(+2.15%) |
Jan 26, 2016 | 13.18 | 13.80 | 13.18 | 13.75 | 334,260 | +0.58(+4.39%) |
Jan 25, 2016 | 13.63 | 13.65 | 13.09 | 13.17 | 453,836 | -0.54(-3.91%) |
Jan 22, 2016 | 13.56 | 13.98 | 13.52 | 13.71 | 418,472 | +0.42(+3.13%) |
Jan 21, 2016 | 13.71 | 14.06 | 13.27 | 13.29 | 466,425 | -0.42(-3.03%) |
Jan 20, 2016 | 13.31 | 13.85 | 12.83 | 13.71 | 528,746 | +0.13(+0.93%) |
Jan 19, 2016 | 13.80 | 13.95 | 13.36 | 13.58 | 521,566 | -0.06(-0.41%) |
Jan 15, 2016 | 13.90 | 13.64 | 13.64 | 13.64 | 615,929 | -0.70(-4.86%) |
Jan 14, 2016 | 14.09 | 14.47 | 13.65 | 14.33 | 622,248 | +0.34(+2.42%) |
Jan 13, 2016 | 14.26 | 14.69 | 13.97 | 13.99 | 711,690 | -0.26(-1.83%) |
Jan 12, 2016 | 14.37 | 14.57 | 13.91 | 14.26 | 491,996 | -0.04(-0.30%) |
Jan 11, 2016 | 14.67 | 14.86 | 14.09 | 14.30 | 551,567 | -0.32(-2.22%) |
Jan 08, 2016 | 15.32 | 15.44 | 14.57 | 14.62 | 1,226,616 | -0.62(-4.07%) |
Jan 07, 2016 | 15.95 | 16.13 | 14.76 | 15.24 | 1,367,388 | -0.96(-5.95%) |
Jan 06, 2016 | 16.73 | 16.73 | 16.12 | 16.21 | 1,737,221 | -0.83(-4.88%) |
Jan 05, 2016 | 17.67 | 17.67 | 16.29 | 17.04 | 1,648,665 | -0.66(-3.70%) |
Jan 04, 2016 | 17.67 | 17.93 | 16.92 | 17.69 | 505,297 | -0.29(-1.61%) |
Dec 31, 2015 | 17.83 | 17.98 | 17.98 | 17.98 | 388,185 | -0.03(-0.16%) |
Dec 30, 2015 | 18.27 | 18.45 | 17.96 | 18.01 | 187,962 | -0.36(-1.96%) |
Dec 29, 2015 | 18.43 | 18.61 | 18.06 | 18.37 | 317,987 | +0.01(+0.04%) |
Dec 28, 2015 | 18.46 | 18.80 | 17.96 | 18.36 | 328,302 | -0.21(-1.14%) |
Dec 24, 2015 | 18.57 | 18.57 | 18.57 | 18.57 | 164,560 | -0.08(-0.45%) |
Dec 23, 2015 | 18.60 | 18.73 | 18.34 | 18.66 | 319,326 | +0.13(+0.72%) |
Dec 22, 2015 | 18.66 | 18.66 | 17.92 | 18.52 | 590,002 | -0.07(-0.38%) |
Dec 21, 2015 | 18.14 | 19.11 | 17.85 | 18.59 | 759,502 | +0.59(+3.29%) |
Dec 18, 2015 | 17.90 | 18.26 | 17.62 | 18.00 | 1,693,286 | -0.08(-0.47%) |
Dec 17, 2015 | 18.19 | 18.28 | 17.78 | 18.09 | 494,643 | -0.10(-0.54%) |
Dec 16, 2015 | 18.05 | 18.27 | 17.79 | 18.19 | 478,480 | +0.24(+1.33%) |
Dec 15, 2015 | 18.14 | 18.45 | 17.86 | 17.95 | 403,557 | -0.14(-0.78%) |
Dec 14, 2015 | 18.72 | 18.88 | 17.85 | 18.09 | 578,179 | -0.63(-3.39%) |
Dec 11, 2015 | 18.72 | 18.83 | 18.42 | 18.72 | 433,605 | -0.33(-1.74%) |
Dec 10, 2015 | 19.18 | 19.37 | 19.00 | 19.05 | 568,076 | -0.18(-0.95%) |
Dec 09, 2015 | 19.43 | 19.85 | 19.12 | 19.23 | 276,101 | -0.17(-0.87%) |
Dec 08, 2015 | 19.02 | 19.69 | 18.85 | 19.40 | 505,984 | +0.21(+1.10%) |
Dec 07, 2015 | 20.34 | 20.34 | 19.00 | 19.19 | 456,968 | -1.16(-5.68%) |
Dec 04, 2015 | 20.35 | 20.43 | 20.02 | 20.35 | 318,560 | +0.04(+0.21%) |
Dec 03, 2015 | 21.04 | 21.50 | 20.22 | 20.30 | 589,504 | -1.08(-5.07%) |
Dec 02, 2015 | 22.12 | 22.43 | 21.32 | 21.39 | 277,405 | -0.79(-3.56%) |