Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.44 | 17.76 | 17.12 | 17.27 | 208,728 | -0.20(-1.13%) |
Feb 26, 2016 | 16.95 | 18.21 | 16.35 | 17.47 | 314,222 | +0.13(+0.74%) |
Feb 25, 2016 | 16.20 | 17.97 | 15.76 | 17.34 | 240,299 | +0.91(+5.51%) |
Feb 24, 2016 | 15.71 | 16.57 | 15.32 | 16.44 | 97,448 | +0.50(+3.15%) |
Feb 23, 2016 | 17.12 | 17.16 | 15.87 | 15.93 | 105,973 | -1.21(-7.06%) |
Feb 22, 2016 | 16.52 | 17.22 | 16.52 | 17.15 | 146,498 | +0.96(+5.90%) |
Feb 19, 2016 | 16.05 | 16.25 | 15.65 | 16.19 | 74,248 | +0.03(+0.18%) |
Feb 18, 2016 | 16.57 | 16.57 | 15.87 | 16.16 | 85,520 | -0.24(-1.44%) |
Feb 17, 2016 | 16.73 | 17.24 | 16.37 | 16.40 | 121,446 | -0.15(-0.89%) |
Feb 16, 2016 | 16.15 | 16.69 | 15.80 | 16.54 | 113,724 | +0.73(+4.61%) |
Feb 12, 2016 | 15.52 | 15.82 | 15.82 | 15.82 | 111,697 | +0.43(+2.82%) |
Feb 11, 2016 | 15.28 | 15.72 | 14.98 | 15.38 | 98,318 | -0.27(-1.70%) |
Feb 10, 2016 | 16.27 | 16.49 | 15.60 | 15.65 | 88,732 | -0.56(-3.46%) |
Feb 09, 2016 | 15.92 | 16.38 | 15.82 | 16.21 | 83,724 | +0.04(+0.24%) |
Feb 08, 2016 | 15.93 | 16.27 | 15.60 | 16.17 | 72,270 | -0.02(-0.12%) |
Feb 05, 2016 | 16.34 | 16.76 | 16.11 | 16.19 | 118,114 | -0.37(-2.26%) |
Feb 04, 2016 | 16.02 | 17.10 | 16.02 | 16.56 | 125,279 | +0.67(+4.21%) |
Feb 03, 2016 | 16.27 | 16.27 | 15.52 | 15.89 | 165,360 | -0.10(-0.62%) |
Feb 02, 2016 | 15.90 | 16.29 | 15.90 | 15.99 | 123,522 | -0.32(-1.93%) |
Feb 01, 2016 | 16.42 | 16.79 | 16.16 | 16.31 | 237,655 | -0.36(-2.19%) |
Jan 29, 2016 | 15.81 | 16.73 | 15.49 | 16.67 | 250,072 | +1.07(+6.88%) |
Jan 28, 2016 | 15.16 | 15.63 | 15.16 | 15.60 | 175,862 | +0.77(+5.18%) |
Jan 27, 2016 | 14.77 | 15.03 | 14.42 | 14.83 | 133,483 | +0.00(+0.00%) |
Jan 26, 2016 | 14.19 | 14.99 | 14.19 | 14.83 | 118,490 | +0.73(+5.17%) |
Jan 25, 2016 | 14.43 | 14.70 | 14.02 | 14.10 | 102,580 | -0.63(-4.28%) |
Jan 22, 2016 | 14.92 | 15.19 | 14.62 | 14.73 | 113,988 | +0.26(+1.77%) |
Jan 21, 2016 | 14.27 | 14.89 | 14.09 | 14.48 | 148,619 | +0.21(+1.45%) |
Jan 20, 2016 | 13.77 | 14.45 | 13.37 | 14.27 | 189,545 | +0.23(+1.61%) |
Jan 19, 2016 | 15.17 | 15.27 | 13.76 | 14.04 | 224,589 | -1.00(-6.68%) |
Jan 15, 2016 | 15.38 | 15.05 | 15.05 | 15.05 | 211,514 | -0.81(-5.09%) |
Jan 14, 2016 | 15.80 | 16.04 | 15.17 | 15.86 | 257,439 | +0.22(+1.39%) |
Jan 13, 2016 | 16.13 | 16.46 | 15.17 | 15.64 | 279,382 | -0.49(-3.05%) |
Jan 12, 2016 | 16.58 | 16.58 | 15.53 | 16.13 | 170,637 | -0.15(-0.91%) |
Jan 11, 2016 | 16.32 | 16.55 | 15.89 | 16.28 | 290,143 | +0.04(+0.24%) |
Jan 08, 2016 | 16.85 | 16.85 | 16.20 | 16.24 | 169,471 | -0.47(-2.83%) |
Jan 07, 2016 | 17.36 | 17.68 | 16.68 | 16.71 | 198,562 | -1.27(-7.06%) |
Jan 06, 2016 | 17.88 | 18.20 | 17.52 | 17.98 | 152,041 | -0.26(-1.40%) |
Jan 05, 2016 | 18.33 | 18.42 | 17.72 | 18.24 | 188,730 | -0.09(-0.48%) |
Jan 04, 2016 | 17.79 | 18.50 | 17.33 | 18.33 | 208,711 | +0.35(+1.97%) |
Dec 31, 2015 | 17.45 | 17.97 | 17.97 | 17.97 | 274,166 | +0.50(+2.87%) |
Dec 30, 2015 | 17.97 | 18.15 | 17.42 | 17.47 | 116,434 | -0.68(-3.74%) |
Dec 29, 2015 | 19.04 | 19.15 | 17.87 | 18.15 | 108,739 | -0.75(-3.96%) |
Dec 28, 2015 | 18.86 | 18.91 | 18.33 | 18.90 | 105,067 | -0.17(-0.88%) |
Dec 24, 2015 | 19.05 | 19.07 | 19.07 | 19.07 | 34,321 | +0.05(+0.26%) |
Dec 23, 2015 | 18.75 | 19.12 | 18.59 | 19.02 | 136,498 | +0.57(+3.10%) |
Dec 22, 2015 | 18.28 | 18.63 | 17.83 | 18.45 | 180,437 | +0.16(+0.86%) |
Dec 21, 2015 | 18.30 | 18.35 | 17.56 | 18.29 | 205,473 | +0.27(+1.48%) |
Dec 18, 2015 | 18.12 | 18.51 | 17.99 | 18.02 | 260,429 | -0.11(-0.60%) |
Dec 17, 2015 | 19.10 | 19.10 | 18.10 | 18.13 | 160,231 | -0.91(-4.76%) |
Dec 16, 2015 | 18.64 | 19.11 | 18.57 | 19.04 | 180,422 | +0.43(+2.33%) |
Dec 15, 2015 | 18.15 | 18.74 | 18.07 | 18.60 | 136,906 | +0.70(+3.91%) |
Dec 14, 2015 | 18.91 | 18.91 | 17.86 | 17.90 | 246,457 | -0.99(-5.26%) |
Dec 11, 2015 | 18.96 | 18.99 | 18.37 | 18.90 | 168,709 | -0.06(-0.31%) |
Dec 10, 2015 | 18.92 | 19.34 | 18.83 | 18.96 | 103,563 | -0.03(-0.16%) |
Dec 09, 2015 | 19.36 | 19.69 | 18.62 | 18.99 | 185,389 | -0.22(-1.13%) |
Dec 08, 2015 | 19.49 | 19.49 | 18.92 | 19.20 | 138,333 | -0.68(-3.42%) |
Dec 07, 2015 | 20.64 | 20.64 | 19.70 | 19.88 | 164,772 | -1.07(-5.12%) |
Dec 04, 2015 | 21.00 | 21.37 | 20.74 | 20.96 | 111,757 | -0.13(-0.61%) |
Dec 03, 2015 | 21.90 | 22.42 | 20.89 | 21.08 | 175,131 | -0.66(-3.03%) |
Dec 02, 2015 | 21.85 | 22.10 | 21.54 | 21.74 | 102,324 | -0.33(-1.47%) |