Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.10 | 20.43 | 19.92 | 20.17 | 649,329 | +0.26(+1.31%) |
Feb 26, 2016 | 19.72 | 20.30 | 19.27 | 19.91 | 671,535 | -0.01(-0.05%) |
Feb 25, 2016 | 21.00 | 21.76 | 19.05 | 19.92 | 2,127,404 | +2.77(+16.15%) |
Feb 24, 2016 | 16.28 | 17.21 | 16.05 | 17.15 | 524,431 | +0.52(+3.13%) |
Feb 23, 2016 | 17.49 | 17.50 | 16.34 | 16.63 | 371,478 | -0.93(-5.30%) |
Feb 22, 2016 | 17.18 | 17.83 | 17.18 | 17.56 | 412,206 | +0.76(+4.52%) |
Feb 19, 2016 | 17.28 | 17.28 | 16.23 | 16.80 | 437,577 | -0.73(-4.16%) |
Feb 18, 2016 | 17.97 | 17.97 | 16.85 | 17.53 | 273,672 | -0.22(-1.24%) |
Feb 17, 2016 | 17.19 | 18.34 | 16.99 | 17.75 | 311,563 | +0.82(+4.84%) |
Feb 16, 2016 | 16.71 | 16.96 | 16.20 | 16.93 | 205,197 | +0.52(+3.17%) |
Feb 12, 2016 | 16.11 | 16.41 | 16.41 | 16.41 | 330,900 | +0.59(+3.73%) |
Feb 11, 2016 | 15.56 | 16.45 | 15.24 | 15.82 | 190,590 | -0.14(-0.88%) |
Feb 10, 2016 | 15.94 | 16.55 | 15.66 | 15.96 | 259,903 | -0.05(-0.31%) |
Feb 09, 2016 | 15.78 | 16.21 | 15.62 | 16.01 | 299,303 | -0.13(-0.81%) |
Feb 08, 2016 | 15.64 | 16.53 | 15.28 | 16.14 | 335,033 | +0.18(+1.13%) |
Feb 05, 2016 | 15.95 | 16.48 | 15.73 | 15.96 | 284,364 | -0.07(-0.44%) |
Feb 04, 2016 | 15.76 | 16.59 | 15.46 | 16.03 | 550,140 | +0.38(+2.43%) |
Feb 03, 2016 | 15.43 | 15.88 | 14.70 | 15.65 | 222,269 | +0.47(+3.10%) |
Feb 02, 2016 | 15.62 | 15.93 | 15.12 | 15.18 | 198,655 | -0.87(-5.42%) |
Feb 01, 2016 | 15.96 | 16.19 | 15.31 | 16.05 | 323,775 | -0.16(-0.99%) |
Jan 29, 2016 | 15.92 | 16.30 | 15.90 | 16.21 | 853,878 | +0.43(+2.72%) |
Jan 28, 2016 | 16.15 | 16.25 | 15.49 | 15.78 | 272,908 | +0.08(+0.51%) |
Jan 27, 2016 | 15.90 | 16.30 | 15.54 | 15.70 | 289,956 | -0.31(-1.94%) |
Jan 26, 2016 | 15.59 | 16.02 | 15.30 | 16.01 | 305,910 | +0.79(+5.19%) |
Jan 25, 2016 | 15.41 | 15.67 | 15.02 | 15.22 | 560,561 | -0.64(-4.04%) |
Jan 22, 2016 | 16.01 | 16.55 | 15.69 | 15.86 | 471,831 | +0.46(+2.99%) |
Jan 21, 2016 | 14.21 | 15.59 | 14.15 | 15.40 | 604,929 | +1.15(+8.07%) |
Jan 20, 2016 | 14.00 | 14.64 | 13.27 | 14.25 | 788,826 | -0.27(-1.86%) |
Jan 19, 2016 | 14.97 | 15.31 | 14.09 | 14.52 | 591,755 | -0.25(-1.69%) |
Jan 15, 2016 | 15.02 | 14.77 | 14.77 | 14.77 | 383,900 | -0.93(-5.92%) |
Jan 14, 2016 | 15.11 | 15.93 | 14.54 | 15.70 | 493,162 | +0.98(+6.66%) |
Jan 13, 2016 | 15.58 | 15.95 | 14.60 | 14.72 | 531,869 | -0.51(-3.35%) |
Jan 12, 2016 | 15.51 | 16.01 | 14.50 | 15.23 | 506,300 | +0.14(+0.93%) |
Jan 11, 2016 | 15.48 | 15.99 | 14.59 | 15.09 | 458,803 | -0.26(-1.69%) |
Jan 08, 2016 | 16.00 | 16.27 | 15.28 | 15.35 | 493,052 | -0.53(-3.34%) |
Jan 07, 2016 | 15.63 | 16.07 | 15.45 | 15.88 | 504,161 | -0.24(-1.49%) |
Jan 06, 2016 | 16.65 | 17.12 | 15.99 | 16.12 | 526,865 | -1.13(-6.55%) |
Jan 05, 2016 | 17.68 | 17.83 | 16.78 | 17.25 | 306,979 | -0.47(-2.65%) |
Jan 04, 2016 | 17.85 | 18.00 | 17.04 | 17.72 | 450,856 | -0.24(-1.34%) |
Dec 31, 2015 | 18.07 | 17.96 | 17.96 | 17.96 | 320,100 | -0.23(-1.26%) |
Dec 30, 2015 | 18.19 | 18.49 | 17.99 | 18.19 | 293,292 | -0.15(-0.82%) |
Dec 29, 2015 | 18.52 | 18.52 | 17.80 | 18.34 | 563,835 | +0.27(+1.49%) |
Dec 28, 2015 | 19.21 | 19.29 | 18.00 | 18.07 | 296,667 | -1.44(-7.38%) |
Dec 24, 2015 | 19.18 | 19.51 | 19.51 | 19.51 | 233,800 | +0.31(+1.61%) |
Dec 23, 2015 | 18.26 | 19.22 | 18.11 | 19.20 | 527,658 | +1.30(+7.26%) |
Dec 22, 2015 | 17.93 | 18.17 | 17.78 | 17.90 | 411,231 | -0.01(-0.06%) |
Dec 21, 2015 | 17.91 | 18.44 | 17.60 | 17.91 | 322,214 | +0.07(+0.39%) |
Dec 18, 2015 | 17.44 | 18.23 | 17.39 | 17.84 | 541,750 | +0.40(+2.29%) |
Dec 17, 2015 | 18.11 | 18.25 | 17.12 | 17.44 | 372,692 | -0.72(-3.96%) |
Dec 16, 2015 | 17.80 | 18.45 | 17.70 | 18.16 | 333,151 | +0.38(+2.14%) |
Dec 15, 2015 | 18.20 | 18.47 | 17.45 | 17.78 | 391,599 | -0.17(-0.95%) |
Dec 14, 2015 | 18.46 | 18.70 | 17.62 | 17.95 | 467,792 | -0.60(-3.23%) |
Dec 11, 2015 | 18.38 | 18.65 | 18.01 | 18.55 | 633,648 | -0.17(-0.91%) |
Dec 10, 2015 | 18.34 | 18.94 | 18.21 | 18.72 | 278,458 | +0.31(+1.68%) |
Dec 09, 2015 | 17.91 | 18.98 | 17.35 | 18.41 | 328,596 | +0.60(+3.37%) |
Dec 08, 2015 | 18.62 | 18.64 | 17.44 | 17.81 | 757,797 | -1.34(-7.00%) |
Dec 07, 2015 | 19.52 | 19.57 | 18.87 | 19.15 | 722,144 | -0.78(-3.91%) |
Dec 04, 2015 | 20.08 | 20.22 | 19.35 | 19.93 | 635,876 | -0.38(-1.87%) |
Dec 03, 2015 | 21.29 | 21.32 | 20.12 | 20.31 | 513,668 | -0.67(-3.19%) |
Dec 02, 2015 | 22.37 | 22.90 | 20.65 | 20.98 | 535,933 | -1.55(-6.88%) |