Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.35 | 17.81 | 17.21 | 17.74 | 281,198 | +0.44(+2.54%) |
Feb 26, 2016 | 17.40 | 17.44 | 17.09 | 17.30 | 122,488 | +0.06(+0.35%) |
Feb 25, 2016 | 17.45 | 17.68 | 16.92 | 17.24 | 147,489 | -0.25(-1.43%) |
Feb 24, 2016 | 17.03 | 17.52 | 16.93 | 17.49 | 158,358 | +0.09(+0.52%) |
Feb 23, 2016 | 18.30 | 18.61 | 17.37 | 17.40 | 188,907 | -0.82(-4.50%) |
Feb 22, 2016 | 16.97 | 18.22 | 16.64 | 18.22 | 312,854 | +1.84(+11.23%) |
Feb 19, 2016 | 16.41 | 16.71 | 16.07 | 16.38 | 216,926 | -0.08(-0.49%) |
Feb 18, 2016 | 17.18 | 17.35 | 16.23 | 16.46 | 192,918 | -0.79(-4.58%) |
Feb 17, 2016 | 16.64 | 17.54 | 16.54 | 17.25 | 257,758 | +0.81(+4.93%) |
Feb 16, 2016 | 15.96 | 16.47 | 15.76 | 16.44 | 145,400 | +0.71(+4.51%) |
Feb 12, 2016 | 15.23 | 15.73 | 15.73 | 15.73 | 207,800 | +0.71(+4.73%) |
Feb 11, 2016 | 14.64 | 15.29 | 14.37 | 15.02 | 197,578 | +0.07(+0.47%) |
Feb 10, 2016 | 15.11 | 15.55 | 14.92 | 14.95 | 215,625 | -0.06(-0.40%) |
Feb 09, 2016 | 14.80 | 15.30 | 14.63 | 15.01 | 196,135 | -0.01(-0.07%) |
Feb 08, 2016 | 15.91 | 16.08 | 14.48 | 15.02 | 408,221 | -1.28(-7.85%) |
Feb 05, 2016 | 17.64 | 17.64 | 15.78 | 16.30 | 454,208 | -0.77(-4.51%) |
Feb 04, 2016 | 16.65 | 18.00 | 16.16 | 17.07 | 650,821 | +1.13(+7.09%) |
Feb 03, 2016 | 16.45 | 16.45 | 15.35 | 15.94 | 517,707 | -0.27(-1.67%) |
Feb 02, 2016 | 16.69 | 16.72 | 16.12 | 16.21 | 189,781 | -0.71(-4.20%) |
Feb 01, 2016 | 16.75 | 17.09 | 16.43 | 16.92 | 185,701 | +0.01(+0.06%) |
Jan 29, 2016 | 16.41 | 16.91 | 16.15 | 16.91 | 288,629 | +0.55(+3.36%) |
Jan 28, 2016 | 16.18 | 16.67 | 15.91 | 16.36 | 268,055 | +0.68(+4.34%) |
Jan 27, 2016 | 15.58 | 15.89 | 15.41 | 15.68 | 189,317 | -0.02(-0.13%) |
Jan 26, 2016 | 15.43 | 15.73 | 15.13 | 15.70 | 130,649 | +0.46(+3.02%) |
Jan 25, 2016 | 16.17 | 16.35 | 15.18 | 15.24 | 127,462 | -0.99(-6.10%) |
Jan 22, 2016 | 16.73 | 17.02 | 16.00 | 16.23 | 280,732 | -0.18(-1.10%) |
Jan 21, 2016 | 14.58 | 16.47 | 14.40 | 16.41 | 499,684 | +1.85(+12.71%) |
Jan 20, 2016 | 13.86 | 14.78 | 13.72 | 14.56 | 346,354 | +0.56(+4.00%) |
Jan 19, 2016 | 14.95 | 15.03 | 13.96 | 14.00 | 372,661 | -0.82(-5.53%) |
Jan 15, 2016 | 15.66 | 14.82 | 14.82 | 14.82 | 348,500 | -1.34(-8.29%) |
Jan 14, 2016 | 15.98 | 16.50 | 15.67 | 16.16 | 218,214 | +0.21(+1.32%) |
Jan 13, 2016 | 17.15 | 17.32 | 15.80 | 15.95 | 217,834 | -1.20(-7.00%) |
Jan 12, 2016 | 16.85 | 17.29 | 16.58 | 17.15 | 306,192 | +0.51(+3.06%) |
Jan 11, 2016 | 16.79 | 16.90 | 16.23 | 16.64 | 346,718 | -0.09(-0.54%) |
Jan 08, 2016 | 17.09 | 17.44 | 16.67 | 16.73 | 238,291 | -0.29(-1.70%) |
Jan 07, 2016 | 17.16 | 17.50 | 17.00 | 17.02 | 135,808 | -0.51(-2.91%) |
Jan 06, 2016 | 17.73 | 18.00 | 17.37 | 17.53 | 140,194 | -0.53(-2.93%) |
Jan 05, 2016 | 18.36 | 18.41 | 17.96 | 18.06 | 147,456 | -0.22(-1.20%) |
Jan 04, 2016 | 18.07 | 18.69 | 17.82 | 18.28 | 231,746 | -0.14(-0.76%) |
Dec 31, 2015 | 18.59 | 18.42 | 18.42 | 18.42 | 144,500 | -0.24(-1.29%) |
Dec 30, 2015 | 18.86 | 18.94 | 18.48 | 18.66 | 159,218 | -0.27(-1.43%) |
Dec 29, 2015 | 18.37 | 19.12 | 18.32 | 18.93 | 195,497 | +0.81(+4.47%) |
Dec 28, 2015 | 18.07 | 18.40 | 17.72 | 18.12 | 280,730 | -0.20(-1.09%) |
Dec 24, 2015 | 18.34 | 18.32 | 18.32 | 18.32 | 69,800 | -0.11(-0.60%) |
Dec 23, 2015 | 17.74 | 18.53 | 17.61 | 18.43 | 199,250 | +0.80(+4.54%) |
Dec 22, 2015 | 17.51 | 17.64 | 17.03 | 17.63 | 137,580 | +0.23(+1.32%) |
Dec 21, 2015 | 17.39 | 17.58 | 17.10 | 17.40 | 161,800 | +0.05(+0.29%) |
Dec 18, 2015 | 17.75 | 18.03 | 17.27 | 17.35 | 1,072,460 | -0.52(-2.91%) |
Dec 17, 2015 | 18.31 | 18.43 | 17.84 | 17.87 | 279,267 | -0.43(-2.35%) |
Dec 16, 2015 | 17.50 | 18.40 | 17.42 | 18.30 | 227,229 | +0.97(+5.60%) |
Dec 15, 2015 | 17.59 | 17.93 | 17.27 | 17.33 | 243,178 | -0.12(-0.69%) |
Dec 14, 2015 | 17.42 | 17.96 | 17.00 | 17.45 | 344,247 | -0.15(-0.85%) |
Dec 11, 2015 | 17.97 | 18.14 | 17.38 | 17.60 | 273,318 | -0.72(-3.93%) |
Dec 10, 2015 | 18.43 | 18.71 | 18.21 | 18.32 | 204,289 | -0.13(-0.70%) |
Dec 09, 2015 | 18.69 | 19.28 | 18.23 | 18.45 | 246,499 | -0.37(-1.97%) |
Dec 08, 2015 | 18.19 | 18.84 | 17.94 | 18.82 | 237,058 | +0.40(+2.17%) |
Dec 07, 2015 | 18.50 | 18.59 | 17.92 | 18.42 | 204,767 | -0.10(-0.54%) |
Dec 04, 2015 | 17.72 | 18.84 | 17.56 | 18.52 | 309,409 | +0.76(+4.28%) |
Dec 03, 2015 | 18.52 | 19.92 | 17.72 | 17.76 | 451,669 | +0.01(+0.06%) |
Dec 02, 2015 | 18.16 | 18.22 | 17.60 | 17.75 | 238,655 | -0.46(-2.53%) |