Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.93 | 14.16 | 13.84 | 13.86 | 7,707,739 | +0.31(+2.27%) |
Feb 26, 2016 | 13.82 | 13.98 | 13.51 | 13.55 | 8,120,978 | -0.07(-0.55%) |
Feb 25, 2016 | 13.60 | 13.69 | 13.31 | 13.62 | 8,903,575 | -0.15(-1.12%) |
Feb 24, 2016 | 13.50 | 13.82 | 13.31 | 13.78 | 13,626,100 | -0.51(-3.59%) |
Feb 23, 2016 | 14.54 | 14.62 | 14.18 | 14.29 | 13,879,022 | -0.57(-3.85%) |
Feb 22, 2016 | 14.52 | 14.93 | 14.48 | 14.86 | 13,412,253 | +0.89(+6.36%) |
Feb 19, 2016 | 13.65 | 13.99 | 13.62 | 13.97 | 9,994,801 | +0.11(+0.77%) |
Feb 18, 2016 | 13.90 | 13.94 | 13.72 | 13.87 | 9,320,417 | -0.24(-1.70%) |
Feb 17, 2016 | 13.84 | 14.29 | 13.84 | 14.11 | 11,113,439 | +0.40(+2.94%) |
Feb 16, 2016 | 13.42 | 13.73 | 13.20 | 13.70 | 9,799,618 | +0.16(+1.21%) |
Feb 12, 2016 | 13.41 | 13.54 | 13.54 | 13.54 | 12,612,163 | +0.99(+7.85%) |
Feb 11, 2016 | 12.52 | 12.76 | 12.40 | 12.56 | 15,156,725 | -0.34(-2.61%) |
Feb 10, 2016 | 12.93 | 13.15 | 12.80 | 12.89 | 9,866,137 | -0.06(-0.43%) |
Feb 09, 2016 | 12.78 | 13.07 | 12.70 | 12.95 | 12,776,651 | -0.55(-4.05%) |
Feb 08, 2016 | 13.26 | 13.64 | 13.21 | 13.49 | 11,881,384 | +0.11(+0.84%) |
Feb 05, 2016 | 13.31 | 13.61 | 13.27 | 13.38 | 9,259,027 | -0.38(-2.78%) |
Feb 04, 2016 | 13.57 | 14.08 | 13.54 | 13.77 | 21,116,790 | +0.98(+7.62%) |
Feb 03, 2016 | 12.50 | 12.80 | 12.14 | 12.79 | 12,309,079 | +0.92(+7.74%) |
Feb 02, 2016 | 11.78 | 11.92 | 11.68 | 11.87 | 7,831,408 | -0.64(-5.10%) |
Feb 01, 2016 | 12.30 | 12.59 | 12.13 | 12.51 | 5,493,317 | -0.08(-0.61%) |
Jan 29, 2016 | 12.23 | 12.61 | 12.21 | 12.59 | 7,081,544 | +0.10(+0.78%) |
Jan 28, 2016 | 12.86 | 12.87 | 12.36 | 12.49 | 8,768,415 | +0.18(+1.49%) |
Jan 27, 2016 | 12.24 | 12.62 | 12.16 | 12.30 | 9,316,789 | -0.15(-1.19%) |
Jan 26, 2016 | 12.13 | 12.47 | 12.03 | 12.45 | 11,193,537 | +0.80(+6.83%) |
Jan 25, 2016 | 11.83 | 11.90 | 11.60 | 11.66 | 12,610,435 | -0.48(-3.96%) |
Jan 22, 2016 | 12.51 | 12.59 | 11.97 | 12.14 | 15,116,240 | -0.05(-0.42%) |
Jan 21, 2016 | 11.86 | 12.29 | 11.77 | 12.19 | 13,203,958 | +0.60(+5.15%) |
Jan 20, 2016 | 11.58 | 11.74 | 11.17 | 11.59 | 12,050,153 | -0.32(-2.66%) |
Jan 19, 2016 | 12.19 | 12.22 | 11.78 | 11.91 | 8,118,451 | -0.15(-1.27%) |
Jan 15, 2016 | 12.00 | 12.06 | 12.06 | 12.06 | 10,966,579 | -0.81(-6.27%) |
Jan 14, 2016 | 12.67 | 12.96 | 12.42 | 12.87 | 17,046,940 | +0.71(+5.84%) |
Jan 13, 2016 | 12.67 | 12.73 | 12.11 | 12.16 | 9,744,955 | -0.11(-0.87%) |
Jan 12, 2016 | 12.60 | 12.60 | 11.99 | 12.26 | 14,621,556 | -0.37(-2.91%) |
Jan 11, 2016 | 13.04 | 13.05 | 12.46 | 12.63 | 16,958,108 | -0.17(-1.32%) |
Jan 08, 2016 | 13.20 | 13.24 | 12.76 | 12.80 | 11,948,000 | -0.38(-2.87%) |
Jan 07, 2016 | 13.15 | 13.45 | 13.12 | 13.18 | 10,013,632 | -0.62(-4.51%) |
Jan 06, 2016 | 13.78 | 13.86 | 13.63 | 13.80 | 12,204,108 | -0.83(-5.65%) |
Jan 05, 2016 | 14.75 | 14.77 | 14.42 | 14.63 | 5,793,923 | +0.12(+0.85%) |
Jan 04, 2016 | 14.42 | 14.59 | 14.18 | 14.51 | 9,550,103 | -0.36(-2.44%) |
Dec 31, 2015 | 14.78 | 14.87 | 14.87 | 14.87 | 2,885,158 | +0.02(+0.10%) |
Dec 30, 2015 | 14.85 | 14.93 | 14.74 | 14.85 | 4,553,428 | -0.09(-0.61%) |
Dec 29, 2015 | 14.95 | 15.09 | 14.77 | 14.94 | 4,216,892 | -0.07(-0.44%) |
Dec 28, 2015 | 15.01 | 15.03 | 14.86 | 15.01 | 5,257,837 | -0.16(-1.08%) |
Dec 24, 2015 | 15.26 | 15.17 | 15.17 | 15.17 | 1,603,670 | -0.07(-0.47%) |
Dec 23, 2015 | 15.27 | 15.35 | 15.10 | 15.25 | 9,435,233 | +0.82(+5.66%) |
Dec 22, 2015 | 14.31 | 14.50 | 14.19 | 14.43 | 8,154,519 | +0.32(+2.24%) |
Dec 21, 2015 | 14.41 | 14.43 | 14.02 | 14.11 | 9,467,934 | +0.13(+0.95%) |
Dec 18, 2015 | 14.29 | 14.35 | 13.95 | 13.98 | 13,317,224 | -0.07(-0.51%) |
Dec 17, 2015 | 14.55 | 14.55 | 14.05 | 14.05 | 8,524,617 | -0.74(-4.97%) |
Dec 16, 2015 | 14.77 | 14.83 | 14.53 | 14.79 | 6,639,638 | +0.40(+2.77%) |
Dec 15, 2015 | 14.42 | 14.66 | 14.36 | 14.39 | 7,290,611 | +0.02(+0.11%) |
Dec 14, 2015 | 14.54 | 14.60 | 14.23 | 14.37 | 9,686,864 | -0.19(-1.33%) |
Dec 11, 2015 | 14.63 | 14.81 | 14.53 | 14.57 | 9,318,899 | -0.70(-4.58%) |
Dec 10, 2015 | 15.12 | 15.45 | 15.04 | 15.27 | 6,888,522 | +0.25(+1.67%) |
Dec 09, 2015 | 15.36 | 15.45 | 14.86 | 15.02 | 11,212,832 | +0.46(+3.19%) |
Dec 08, 2015 | 14.78 | 14.85 | 14.42 | 14.55 | 15,396,365 | -1.28(-8.09%) |
Dec 07, 2015 | 15.97 | 15.97 | 15.72 | 15.83 | 7,710,398 | -0.38(-2.33%) |
Dec 04, 2015 | 16.11 | 16.22 | 15.95 | 16.21 | 6,657,811 | -0.03(-0.16%) |
Dec 03, 2015 | 16.55 | 16.60 | 16.09 | 16.24 | 7,571,471 | -0.35(-2.09%) |
Dec 02, 2015 | 16.70 | 16.84 | 16.52 | 16.58 | 5,060,896 | -0.47(-2.75%) |