Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.13 | 16.13 | 15.55 | 15.75 | 1,433,772 | -0.39(-2.42%) |
Feb 26, 2016 | 16.10 | 16.87 | 15.99 | 16.14 | 1,174,641 | +0.60(+3.83%) |
Feb 25, 2016 | 15.42 | 16.30 | 13.68 | 15.54 | 2,241,275 | +0.16(+1.01%) |
Feb 24, 2016 | 14.75 | 15.54 | 14.54 | 15.39 | 1,900,704 | +0.41(+2.74%) |
Feb 23, 2016 | 15.78 | 15.82 | 14.92 | 14.98 | 1,740,333 | -1.03(-6.46%) |
Feb 22, 2016 | 15.16 | 16.28 | 15.09 | 16.01 | 2,174,203 | +1.38(+9.40%) |
Feb 19, 2016 | 14.63 | 14.81 | 14.27 | 14.64 | 1,800,793 | -0.13(-0.86%) |
Feb 18, 2016 | 15.61 | 15.73 | 14.67 | 14.76 | 1,472,574 | -0.64(-4.18%) |
Feb 17, 2016 | 14.89 | 15.69 | 14.66 | 15.41 | 1,884,981 | +0.63(+4.29%) |
Feb 16, 2016 | 14.75 | 14.99 | 14.52 | 14.77 | 2,528,542 | +0.41(+2.85%) |
Feb 12, 2016 | 13.60 | 14.36 | 14.36 | 14.36 | 1,903,979 | +0.99(+7.37%) |
Feb 11, 2016 | 13.65 | 13.69 | 12.67 | 13.38 | 3,051,327 | -0.58(-4.13%) |
Feb 10, 2016 | 13.80 | 14.73 | 13.48 | 13.95 | 1,125,249 | -0.09(-0.63%) |
Feb 09, 2016 | 15.09 | 15.29 | 13.80 | 14.04 | 1,969,525 | -1.54(-9.89%) |
Feb 08, 2016 | 14.93 | 16.06 | 14.58 | 15.58 | 3,058,304 | +0.26(+1.72%) |
Feb 05, 2016 | 15.09 | 15.75 | 14.38 | 15.32 | 3,705,884 | +0.23(+1.55%) |
Feb 04, 2016 | 15.18 | 15.54 | 14.26 | 15.09 | 2,992,820 | +0.38(+2.59%) |
Feb 03, 2016 | 14.19 | 14.70 | 12.99 | 14.70 | 2,976,020 | +0.70(+5.02%) |
Feb 02, 2016 | 13.88 | 14.27 | 13.65 | 14.00 | 1,404,660 | -0.63(-4.33%) |
Feb 01, 2016 | 15.14 | 15.16 | 14.20 | 14.64 | 1,486,962 | -1.00(-6.43%) |
Jan 29, 2016 | 15.07 | 15.67 | 14.83 | 15.64 | 1,641,985 | +0.64(+4.29%) |
Jan 28, 2016 | 14.51 | 15.27 | 14.37 | 15.00 | 1,976,456 | +1.42(+10.50%) |
Jan 27, 2016 | 13.37 | 14.08 | 13.24 | 13.57 | 1,462,913 | -0.04(-0.29%) |
Jan 26, 2016 | 13.34 | 13.63 | 12.77 | 13.61 | 1,694,200 | +0.71(+5.52%) |
Jan 25, 2016 | 13.83 | 14.42 | 12.89 | 12.90 | 1,910,134 | -1.33(-9.33%) |
Jan 22, 2016 | 14.45 | 15.02 | 13.74 | 14.23 | 3,064,521 | +0.59(+4.29%) |
Jan 21, 2016 | 12.72 | 13.85 | 12.64 | 13.64 | 2,379,296 | +0.65(+5.03%) |
Jan 20, 2016 | 11.84 | 13.17 | 10.94 | 12.99 | 4,057,297 | +0.71(+5.80%) |
Jan 19, 2016 | 13.62 | 13.90 | 11.97 | 12.27 | 1,806,129 | -1.08(-8.11%) |
Jan 15, 2016 | 13.35 | 13.36 | 13.36 | 13.36 | 2,269,750 | -0.65(-4.67%) |
Jan 14, 2016 | 13.19 | 14.21 | 12.92 | 14.01 | 3,154,849 | +1.00(+7.65%) |
Jan 13, 2016 | 13.58 | 14.20 | 12.83 | 13.02 | 2,672,241 | -0.57(-4.17%) |
Jan 12, 2016 | 14.24 | 14.46 | 13.21 | 13.58 | 2,744,336 | -0.55(-3.87%) |
Jan 11, 2016 | 15.23 | 15.27 | 13.95 | 14.13 | 2,471,888 | -1.04(-6.88%) |
Jan 08, 2016 | 15.61 | 15.73 | 14.57 | 15.17 | 4,222,206 | -0.35(-2.26%) |
Jan 07, 2016 | 16.38 | 16.90 | 15.45 | 15.52 | 1,992,443 | -1.35(-7.98%) |
Jan 06, 2016 | 17.67 | 17.72 | 16.68 | 16.87 | 1,919,001 | -1.49(-8.13%) |
Jan 05, 2016 | 18.71 | 18.85 | 17.81 | 18.36 | 1,792,197 | -0.51(-2.69%) |
Jan 04, 2016 | 19.28 | 19.53 | 18.61 | 18.87 | 1,393,370 | -0.42(-2.18%) |
Dec 31, 2015 | 19.31 | 19.29 | 19.29 | 19.29 | 1,208,306 | -0.06(-0.30%) |
Dec 30, 2015 | 19.38 | 20.01 | 19.07 | 19.35 | 1,090,152 | -0.61(-3.08%) |
Dec 29, 2015 | 20.07 | 20.31 | 19.52 | 19.96 | 868,607 | +0.29(+1.49%) |
Dec 28, 2015 | 20.21 | 20.24 | 19.57 | 19.67 | 867,531 | -1.05(-5.08%) |
Dec 24, 2015 | 21.06 | 20.72 | 20.72 | 20.72 | 431,874 | -0.27(-1.30%) |
Dec 23, 2015 | 19.82 | 21.01 | 19.66 | 21.00 | 1,555,119 | +1.53(+7.87%) |
Dec 22, 2015 | 18.61 | 19.60 | 18.47 | 19.47 | 1,499,872 | +0.86(+4.61%) |
Dec 21, 2015 | 19.74 | 19.83 | 18.41 | 18.61 | 1,884,439 | -1.25(-6.29%) |
Dec 18, 2015 | 20.04 | 20.45 | 19.83 | 19.86 | 2,564,671 | -0.30(-1.50%) |
Dec 17, 2015 | 20.52 | 20.63 | 19.51 | 20.16 | 2,101,279 | -0.33(-1.62%) |
Dec 16, 2015 | 20.92 | 21.05 | 20.15 | 20.49 | 2,152,566 | -0.60(-2.82%) |
Dec 15, 2015 | 21.12 | 21.35 | 20.74 | 21.09 | 1,108,439 | +0.39(+1.89%) |
Dec 14, 2015 | 20.50 | 21.13 | 20.40 | 20.70 | 1,457,028 | -0.01(-0.05%) |
Dec 11, 2015 | 21.50 | 21.95 | 20.62 | 20.71 | 1,187,689 | -1.06(-4.89%) |
Dec 10, 2015 | 21.39 | 21.93 | 20.85 | 21.77 | 1,144,982 | +0.45(+2.11%) |
Dec 09, 2015 | 21.20 | 21.86 | 20.73 | 21.32 | 1,567,381 | +0.67(+3.26%) |
Dec 08, 2015 | 20.04 | 20.90 | 19.99 | 20.65 | 1,635,419 | +0.07(+0.33%) |
Dec 07, 2015 | 21.75 | 21.75 | 20.41 | 20.58 | 1,898,113 | -1.60(-7.22%) |
Dec 04, 2015 | 22.94 | 23.47 | 21.96 | 22.18 | 1,249,721 | -1.14(-4.90%) |
Dec 03, 2015 | 23.90 | 23.98 | 23.12 | 23.32 | 773,510 | -0.07(-0.29%) |
Dec 02, 2015 | 24.65 | 24.72 | 23.18 | 23.39 | 1,308,774 | -1.52(-6.11%) |