Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.58 | 11.67 | 10.40 | 10.56 | 1,123,951 | -1.63(-13.37%) |
Feb 26, 2016 | 12.30 | 12.40 | 11.97 | 12.19 | 201,398 | -0.14(-1.14%) |
Feb 25, 2016 | 12.25 | 12.50 | 11.89 | 12.33 | 229,903 | +0.06(+0.49%) |
Feb 24, 2016 | 12.40 | 12.43 | 11.95 | 12.27 | 247,857 | -0.22(-1.76%) |
Feb 23, 2016 | 12.54 | 12.75 | 12.54 | 12.49 | 168,196 | -0.15(-1.19%) |
Feb 22, 2016 | 12.16 | 12.92 | 12.10 | 12.64 | 285,165 | +0.69(+5.77%) |
Feb 19, 2016 | 11.87 | 12.00 | 11.33 | 11.95 | 229,316 | +0.05(+0.42%) |
Feb 18, 2016 | 12.42 | 12.42 | 11.73 | 11.90 | 129,952 | -0.41(-3.33%) |
Feb 17, 2016 | 12.13 | 12.40 | 12.11 | 12.31 | 201,700 | +0.24(+1.99%) |
Feb 16, 2016 | 11.21 | 12.08 | 11.20 | 12.07 | 326,538 | +1.15(+10.53%) |
Feb 12, 2016 | 10.79 | 10.92 | 10.92 | 10.92 | 136,500 | +0.24(+2.25%) |
Feb 11, 2016 | 10.65 | 10.83 | 10.43 | 10.68 | 175,996 | -0.07(-0.65%) |
Feb 10, 2016 | 10.86 | 11.14 | 10.61 | 10.75 | 183,395 | +0.00(+0.00%) |
Feb 09, 2016 | 10.80 | 11.22 | 10.27 | 10.75 | 186,080 | -0.23(-2.09%) |
Feb 08, 2016 | 11.37 | 11.53 | 10.83 | 10.98 | 165,097 | -0.50(-4.36%) |
Feb 05, 2016 | 11.81 | 12.07 | 11.20 | 11.48 | 229,907 | -0.27(-2.30%) |
Feb 04, 2016 | 11.89 | 11.89 | 11.60 | 11.75 | 307,187 | -0.19(-1.59%) |
Feb 03, 2016 | 12.07 | 12.10 | 11.69 | 11.94 | 159,709 | -0.10(-0.83%) |
Feb 02, 2016 | 12.89 | 12.90 | 11.92 | 12.04 | 307,660 | -0.34(-2.75%) |
Feb 01, 2016 | 12.70 | 12.71 | 12.31 | 12.38 | 171,326 | -0.39(-3.05%) |
Jan 29, 2016 | 12.30 | 12.96 | 12.28 | 12.77 | 245,943 | +0.49(+3.99%) |
Jan 28, 2016 | 12.66 | 12.74 | 12.08 | 12.28 | 194,640 | -0.30(-2.38%) |
Jan 27, 2016 | 12.68 | 12.94 | 12.51 | 12.58 | 131,048 | -0.15(-1.18%) |
Jan 26, 2016 | 13.04 | 13.11 | 12.37 | 12.73 | 350,242 | -0.63(-4.72%) |
Jan 25, 2016 | 13.18 | 13.67 | 13.09 | 13.36 | 356,396 | +0.17(+1.29%) |
Jan 22, 2016 | 12.82 | 13.27 | 12.81 | 13.19 | 289,924 | +0.70(+5.56%) |
Jan 21, 2016 | 12.44 | 12.64 | 12.10 | 12.49 | 625,897 | +0.18(+1.50%) |
Jan 20, 2016 | 13.20 | 13.30 | 12.00 | 12.31 | 743,655 | -1.09(-8.13%) |
Jan 19, 2016 | 14.11 | 14.29 | 13.28 | 13.40 | 281,125 | -0.47(-3.39%) |
Jan 15, 2016 | 13.95 | 13.87 | 13.87 | 13.87 | 177,200 | -0.46(-3.21%) |
Jan 14, 2016 | 14.73 | 14.73 | 13.89 | 14.33 | 550,939 | -0.97(-6.34%) |
Jan 13, 2016 | 15.73 | 15.81 | 15.13 | 15.30 | 118,462 | -0.43(-2.73%) |
Jan 12, 2016 | 15.06 | 15.80 | 15.06 | 15.73 | 222,397 | +0.83(+5.57%) |
Jan 11, 2016 | 15.45 | 15.52 | 14.66 | 14.90 | 257,727 | -0.57(-3.68%) |
Jan 08, 2016 | 15.46 | 15.85 | 15.46 | 15.47 | 204,587 | +0.10(+0.65%) |
Jan 07, 2016 | 15.73 | 15.79 | 15.06 | 15.37 | 383,141 | -0.63(-3.94%) |
Jan 06, 2016 | 15.47 | 16.22 | 15.44 | 16.00 | 146,206 | +0.17(+1.07%) |
Jan 05, 2016 | 15.63 | 15.96 | 15.50 | 15.83 | 154,816 | +0.20(+1.28%) |
Jan 04, 2016 | 15.37 | 15.77 | 15.22 | 15.63 | 309,984 | -0.35(-2.19%) |
Dec 31, 2015 | 15.96 | 15.98 | 15.98 | 15.98 | 112,600 | +0.05(+0.31%) |
Dec 30, 2015 | 16.32 | 16.40 | 15.60 | 15.93 | 450,748 | -0.52(-3.16%) |
Dec 29, 2015 | 16.50 | 16.72 | 16.28 | 16.45 | 262,034 | -0.05(-0.30%) |
Dec 28, 2015 | 16.61 | 16.63 | 16.35 | 16.50 | 144,986 | -0.26(-1.55%) |
Dec 24, 2015 | 16.78 | 16.76 | 16.76 | 16.76 | 61,300 | -0.07(-0.42%) |
Dec 23, 2015 | 16.80 | 16.89 | 16.65 | 16.83 | 274,115 | +0.03(+0.18%) |
Dec 22, 2015 | 16.72 | 16.90 | 16.70 | 16.80 | 172,316 | +0.00(+0.00%) |
Dec 21, 2015 | 16.90 | 16.90 | 16.63 | 16.80 | 134,908 | -0.11(-0.65%) |
Dec 18, 2015 | 16.80 | 17.07 | 16.61 | 16.91 | 727,984 | +0.12(+0.71%) |
Dec 17, 2015 | 16.73 | 17.00 | 16.67 | 16.79 | 380,661 | +0.09(+0.54%) |
Dec 16, 2015 | 16.66 | 16.84 | 16.62 | 16.70 | 281,667 | -0.03(-0.18%) |
Dec 15, 2015 | 16.65 | 16.80 | 16.47 | 16.73 | 324,268 | +0.04(+0.24%) |
Dec 14, 2015 | 16.61 | 16.79 | 16.23 | 16.69 | 441,364 | +0.05(+0.30%) |
Dec 11, 2015 | 15.91 | 16.76 | 15.66 | 16.64 | 678,807 | +0.55(+3.42%) |
Dec 10, 2015 | 15.56 | 16.10 | 15.56 | 16.09 | 516,766 | +0.59(+3.81%) |
Dec 09, 2015 | 15.40 | 15.87 | 15.40 | 15.50 | 507,058 | +0.00(+0.00%) |
Dec 08, 2015 | 15.30 | 15.70 | 15.26 | 15.50 | 458,334 | +0.10(+0.65%) |
Dec 07, 2015 | 15.47 | 15.70 | 15.25 | 15.40 | 501,790 | -0.04(-0.26%) |
Dec 04, 2015 | 15.37 | 15.59 | 15.30 | 15.44 | 513,262 | +0.03(+0.19%) |
Dec 03, 2015 | 15.61 | 15.65 | 15.31 | 15.41 | 532,753 | -0.12(-0.77%) |
Dec 02, 2015 | 15.68 | 15.80 | 15.27 | 15.53 | 569,862 | -0.15(-0.96%) |