Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.96 | 16.96 | 16.68 | 16.85 | 126,510 | -0.27(-1.58%) |
Feb 26, 2016 | 17.86 | 17.90 | 17.07 | 17.12 | 87,370 | -0.72(-4.05%) |
Feb 25, 2016 | 17.63 | 17.85 | 17.45 | 17.84 | 82,311 | +0.29(+1.67%) |
Feb 24, 2016 | 17.42 | 17.55 | 17.33 | 17.55 | 109,126 | -0.01(-0.04%) |
Feb 23, 2016 | 18.03 | 18.03 | 17.38 | 17.55 | 177,007 | -0.49(-2.70%) |
Feb 22, 2016 | 17.53 | 18.11 | 17.45 | 18.04 | 254,192 | +0.60(+3.42%) |
Feb 19, 2016 | 17.51 | 17.70 | 17.22 | 17.44 | 157,010 | -0.06(-0.35%) |
Feb 18, 2016 | 16.97 | 17.57 | 16.71 | 17.51 | 122,897 | +0.62(+3.70%) |
Feb 17, 2016 | 17.18 | 17.48 | 16.81 | 16.88 | 72,996 | -0.31(-1.79%) |
Feb 16, 2016 | 18.03 | 18.25 | 16.98 | 17.19 | 156,299 | -0.81(-4.50%) |
Feb 12, 2016 | 17.90 | 18.00 | 18.00 | 18.00 | 130,669 | +0.10(+0.57%) |
Feb 11, 2016 | 17.79 | 17.98 | 17.76 | 17.90 | 93,972 | +0.12(+0.66%) |
Feb 10, 2016 | 17.69 | 18.04 | 17.64 | 17.78 | 226,731 | +0.62(+3.60%) |
Feb 09, 2016 | 17.14 | 17.18 | 16.99 | 17.16 | 123,260 | +0.07(+0.40%) |
Feb 08, 2016 | 16.92 | 17.15 | 16.46 | 17.09 | 129,854 | +0.08(+0.48%) |
Feb 05, 2016 | 16.33 | 17.14 | 16.11 | 17.01 | 63,381 | +0.55(+3.33%) |
Feb 04, 2016 | 17.75 | 18.02 | 16.40 | 16.46 | 96,903 | -1.07(-6.10%) |
Feb 03, 2016 | 17.89 | 17.89 | 16.85 | 17.53 | 162,836 | -0.72(-3.94%) |
Feb 02, 2016 | 18.53 | 18.53 | 17.82 | 18.25 | 77,580 | -0.19(-1.00%) |
Feb 01, 2016 | 18.73 | 18.94 | 17.93 | 18.44 | 138,427 | -0.10(-0.55%) |
Jan 29, 2016 | 17.80 | 18.60 | 17.80 | 18.54 | 121,076 | +0.82(+4.64%) |
Jan 28, 2016 | 17.14 | 18.23 | 17.06 | 17.72 | 128,289 | +0.71(+4.15%) |
Jan 27, 2016 | 17.14 | 17.60 | 16.78 | 17.01 | 144,675 | -0.27(-1.59%) |
Jan 26, 2016 | 16.39 | 17.53 | 16.39 | 17.29 | 192,355 | +0.97(+5.92%) |
Jan 25, 2016 | 16.48 | 16.74 | 15.96 | 16.32 | 91,093 | -0.12(-0.71%) |
Jan 22, 2016 | 13.72 | 16.45 | 13.72 | 16.44 | 276,781 | +2.82(+20.69%) |
Jan 21, 2016 | 13.59 | 13.69 | 13.28 | 13.62 | 35,576 | +0.01(+0.10%) |
Jan 20, 2016 | 14.01 | 14.06 | 12.76 | 13.60 | 88,350 | -0.51(-3.60%) |
Jan 19, 2016 | 14.28 | 14.33 | 13.99 | 14.11 | 80,691 | -0.20(-1.39%) |
Jan 15, 2016 | 13.69 | 14.31 | 14.31 | 14.31 | 70,876 | +0.28(+2.00%) |
Jan 14, 2016 | 14.28 | 14.38 | 13.86 | 14.03 | 50,030 | -0.29(-2.01%) |
Jan 13, 2016 | 14.25 | 14.38 | 14.09 | 14.32 | 44,447 | -0.01(-0.05%) |
Jan 12, 2016 | 14.46 | 14.46 | 13.79 | 14.32 | 52,038 | +0.19(+1.31%) |
Jan 11, 2016 | 13.55 | 14.40 | 13.55 | 14.14 | 49,483 | +0.42(+3.05%) |
Jan 08, 2016 | 13.84 | 14.28 | 13.65 | 13.72 | 35,096 | -0.15(-1.09%) |
Jan 07, 2016 | 14.27 | 14.86 | 13.80 | 13.87 | 41,370 | -0.51(-3.53%) |
Jan 06, 2016 | 14.40 | 14.92 | 14.38 | 14.38 | 54,348 | -0.01(-0.10%) |
Jan 05, 2016 | 14.27 | 14.48 | 13.66 | 14.39 | 64,043 | +0.21(+1.50%) |
Jan 04, 2016 | 13.93 | 14.21 | 13.68 | 14.18 | 65,382 | -0.03(-0.19%) |
Dec 31, 2015 | 14.13 | 14.21 | 14.21 | 14.21 | 46,230 | +0.06(+0.44%) |
Dec 30, 2015 | 14.90 | 15.28 | 14.05 | 14.15 | 63,327 | -0.65(-4.40%) |
Dec 29, 2015 | 14.59 | 15.45 | 14.59 | 14.80 | 108,715 | +0.16(+1.12%) |
Dec 28, 2015 | 13.86 | 15.09 | 13.86 | 14.63 | 170,419 | +0.94(+6.86%) |
Dec 24, 2015 | 13.19 | 13.69 | 13.69 | 13.69 | 38,354 | +0.16(+1.22%) |
Dec 23, 2015 | 13.20 | 13.56 | 13.11 | 13.53 | 147,536 | +0.22(+1.65%) |
Dec 22, 2015 | 12.73 | 13.38 | 12.59 | 13.31 | 51,207 | +0.68(+5.37%) |
Dec 21, 2015 | 12.89 | 12.89 | 12.34 | 12.63 | 88,195 | +0.01(+0.05%) |
Dec 18, 2015 | 12.58 | 12.64 | 12.14 | 12.62 | 92,088 | -0.02(-0.16%) |
Dec 17, 2015 | 12.84 | 12.87 | 12.48 | 12.64 | 59,187 | -0.26(-2.02%) |
Dec 16, 2015 | 13.34 | 13.39 | 12.73 | 12.90 | 55,506 | -0.40(-3.04%) |
Dec 15, 2015 | 12.72 | 13.33 | 12.72 | 13.31 | 56,717 | +0.63(+4.98%) |
Dec 14, 2015 | 12.49 | 12.80 | 12.48 | 12.68 | 63,173 | +0.13(+1.04%) |
Dec 11, 2015 | 12.80 | 12.97 | 12.49 | 12.55 | 48,108 | -0.34(-2.66%) |
Dec 10, 2015 | 12.81 | 12.90 | 12.73 | 12.89 | 29,256 | +0.10(+0.80%) |
Dec 09, 2015 | 12.57 | 12.80 | 12.50 | 12.79 | 22,627 | +0.23(+1.80%) |
Dec 08, 2015 | 12.67 | 12.78 | 12.31 | 12.56 | 38,685 | -0.15(-1.19%) |
Dec 07, 2015 | 12.69 | 12.87 | 12.46 | 12.71 | 67,102 | +0.12(+0.98%) |
Dec 04, 2015 | 12.47 | 12.64 | 12.38 | 12.59 | 26,695 | +0.12(+0.99%) |
Dec 03, 2015 | 12.49 | 12.66 | 12.22 | 12.47 | 31,092 | -0.07(-0.55%) |
Dec 02, 2015 | 12.34 | 12.69 | 12.11 | 12.53 | 41,920 | +0.12(+0.99%) |