Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.41 | 17.73 | 17.09 | 17.25 | 209,061 | -0.20(-1.13%) |
Feb 26, 2016 | 16.92 | 18.18 | 16.33 | 17.44 | 314,723 | +0.13(+0.74%) |
Feb 25, 2016 | 16.17 | 17.94 | 15.73 | 17.31 | 240,682 | +0.90(+5.51%) |
Feb 24, 2016 | 15.68 | 16.55 | 15.30 | 16.41 | 97,603 | +0.50(+3.15%) |
Feb 23, 2016 | 17.09 | 17.13 | 15.84 | 15.91 | 106,142 | -1.21(-7.07%) |
Feb 22, 2016 | 16.49 | 17.20 | 16.49 | 17.12 | 146,732 | +0.95(+5.90%) |
Feb 19, 2016 | 16.03 | 16.22 | 15.62 | 16.16 | 74,366 | +0.03(+0.18%) |
Feb 18, 2016 | 16.55 | 16.55 | 15.84 | 16.13 | 85,657 | -0.24(-1.44%) |
Feb 17, 2016 | 16.71 | 17.22 | 16.34 | 16.37 | 121,640 | -0.15(-0.89%) |
Feb 16, 2016 | 16.12 | 16.67 | 15.77 | 16.52 | 113,905 | +0.73(+4.61%) |
Feb 12, 2016 | 15.50 | 15.79 | 15.79 | 15.79 | 111,875 | +0.43(+2.82%) |
Feb 11, 2016 | 15.26 | 15.69 | 14.96 | 15.36 | 98,475 | -0.27(-1.70%) |
Feb 10, 2016 | 16.24 | 16.46 | 15.57 | 15.62 | 88,874 | -0.56(-3.46%) |
Feb 09, 2016 | 15.90 | 16.35 | 15.79 | 16.18 | 83,858 | +0.04(+0.24%) |
Feb 08, 2016 | 15.91 | 16.24 | 15.57 | 16.14 | 72,385 | -0.02(-0.12%) |
Feb 05, 2016 | 16.31 | 16.73 | 16.09 | 16.16 | 118,302 | -0.37(-2.26%) |
Feb 04, 2016 | 16.00 | 17.07 | 16.00 | 16.54 | 125,478 | +0.67(+4.21%) |
Feb 03, 2016 | 16.24 | 16.24 | 15.50 | 15.87 | 165,623 | -0.10(-0.62%) |
Feb 02, 2016 | 15.88 | 16.26 | 15.88 | 15.97 | 123,719 | -0.31(-1.93%) |
Feb 01, 2016 | 16.39 | 16.76 | 16.14 | 16.28 | 238,035 | -0.36(-2.19%) |
Jan 29, 2016 | 15.78 | 16.71 | 15.47 | 16.65 | 250,471 | +1.07(+6.88%) |
Jan 28, 2016 | 15.13 | 15.60 | 15.13 | 15.57 | 176,143 | +0.77(+5.18%) |
Jan 27, 2016 | 14.75 | 15.00 | 14.39 | 14.81 | 133,696 | +0.00(+0.00%) |
Jan 26, 2016 | 14.17 | 14.96 | 14.17 | 14.81 | 118,679 | +0.73(+5.17%) |
Jan 25, 2016 | 14.40 | 14.68 | 14.00 | 14.08 | 102,743 | -0.63(-4.28%) |
Jan 22, 2016 | 14.90 | 15.16 | 14.60 | 14.71 | 114,170 | +0.26(+1.77%) |
Jan 21, 2016 | 14.25 | 14.87 | 14.07 | 14.45 | 148,856 | +0.21(+1.45%) |
Jan 20, 2016 | 13.75 | 14.42 | 13.35 | 14.25 | 189,848 | +0.23(+1.61%) |
Jan 19, 2016 | 15.14 | 15.25 | 13.74 | 14.02 | 224,947 | -1.00(-6.68%) |
Jan 15, 2016 | 15.36 | 15.02 | 15.02 | 15.02 | 211,852 | -0.81(-5.09%) |
Jan 14, 2016 | 15.77 | 16.02 | 15.14 | 15.83 | 257,850 | +0.22(+1.39%) |
Jan 13, 2016 | 16.11 | 16.43 | 15.14 | 15.61 | 279,827 | -0.49(-3.05%) |
Jan 12, 2016 | 16.56 | 16.56 | 15.51 | 16.11 | 170,909 | -0.15(-0.91%) |
Jan 11, 2016 | 16.29 | 16.53 | 15.87 | 16.25 | 290,606 | +0.04(+0.24%) |
Jan 08, 2016 | 16.82 | 16.82 | 16.17 | 16.21 | 169,741 | -0.47(-2.83%) |
Jan 07, 2016 | 17.33 | 17.65 | 16.66 | 16.69 | 198,879 | -1.27(-7.06%) |
Jan 06, 2016 | 17.86 | 18.18 | 17.49 | 17.95 | 152,284 | -0.26(-1.40%) |
Jan 05, 2016 | 18.30 | 18.39 | 17.69 | 18.21 | 189,031 | -0.09(-0.48%) |
Jan 04, 2016 | 17.76 | 18.48 | 17.30 | 18.30 | 209,043 | +0.35(+1.97%) |
Dec 31, 2015 | 17.42 | 17.94 | 17.94 | 17.94 | 274,604 | +0.50(+2.87%) |
Dec 30, 2015 | 17.94 | 18.12 | 17.39 | 17.44 | 116,620 | -0.68(-3.74%) |
Dec 29, 2015 | 19.01 | 19.12 | 17.84 | 18.12 | 108,913 | -0.75(-3.96%) |
Dec 28, 2015 | 18.83 | 18.88 | 18.30 | 18.87 | 105,235 | -0.17(-0.88%) |
Dec 24, 2015 | 19.02 | 19.04 | 19.04 | 19.04 | 34,376 | +0.05(+0.26%) |
Dec 23, 2015 | 18.72 | 19.09 | 18.56 | 18.99 | 136,716 | +0.57(+3.10%) |
Dec 22, 2015 | 18.25 | 18.60 | 17.81 | 18.42 | 180,725 | +0.16(+0.86%) |
Dec 21, 2015 | 18.27 | 18.32 | 17.53 | 18.26 | 205,801 | +0.27(+1.48%) |
Dec 18, 2015 | 18.09 | 18.48 | 17.96 | 17.99 | 260,844 | -0.11(-0.60%) |
Dec 17, 2015 | 19.06 | 19.07 | 18.07 | 18.10 | 160,486 | -0.90(-4.76%) |
Dec 16, 2015 | 18.61 | 19.07 | 18.54 | 19.01 | 180,709 | +0.43(+2.33%) |
Dec 15, 2015 | 18.12 | 18.71 | 18.04 | 18.57 | 137,125 | +0.70(+3.91%) |
Dec 14, 2015 | 18.88 | 18.88 | 17.84 | 17.88 | 246,850 | -0.99(-5.26%) |
Dec 11, 2015 | 18.93 | 18.96 | 18.34 | 18.87 | 168,978 | -0.06(-0.31%) |
Dec 10, 2015 | 18.89 | 19.31 | 18.80 | 18.93 | 103,729 | -0.03(-0.16%) |
Dec 09, 2015 | 19.33 | 19.65 | 18.59 | 18.96 | 185,685 | -0.22(-1.13%) |
Dec 08, 2015 | 19.46 | 19.46 | 18.89 | 19.17 | 138,554 | -0.68(-3.42%) |
Dec 07, 2015 | 20.61 | 20.61 | 19.66 | 19.85 | 165,035 | -1.07(-5.12%) |
Dec 04, 2015 | 20.96 | 21.33 | 20.71 | 20.92 | 111,935 | -0.13(-0.61%) |
Dec 03, 2015 | 21.87 | 22.39 | 20.85 | 21.05 | 175,411 | -0.66(-3.03%) |
Dec 02, 2015 | 21.82 | 22.06 | 21.50 | 21.71 | 102,487 | -0.32(-1.47%) |