Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.85 | 15.58 | 14.56 | 15.43 | 127,926 | +0.54(+3.63%) |
Feb 26, 2016 | 15.29 | 15.38 | 14.84 | 14.89 | 89,371 | -0.38(-2.49%) |
Feb 25, 2016 | 15.67 | 15.67 | 13.80 | 15.27 | 54,666 | -0.34(-2.18%) |
Feb 24, 2016 | 15.06 | 15.65 | 14.72 | 15.61 | 102,495 | +0.42(+2.76%) |
Feb 23, 2016 | 15.50 | 15.63 | 15.14 | 15.19 | 81,060 | -0.37(-2.38%) |
Feb 22, 2016 | 15.58 | 15.85 | 15.49 | 15.56 | 82,377 | +0.08(+0.52%) |
Feb 19, 2016 | 15.51 | 15.74 | 15.39 | 15.48 | 98,170 | -0.09(-0.58%) |
Feb 18, 2016 | 15.48 | 15.81 | 15.26 | 15.57 | 79,463 | +0.19(+1.24%) |
Feb 17, 2016 | 15.58 | 15.85 | 15.36 | 15.38 | 123,831 | -0.06(-0.39%) |
Feb 16, 2016 | 14.95 | 15.52 | 14.76 | 15.44 | 132,301 | +0.65(+4.39%) |
Feb 12, 2016 | 14.55 | 14.79 | 14.79 | 14.79 | 136,300 | +0.30(+2.07%) |
Feb 11, 2016 | 14.34 | 14.78 | 14.19 | 14.49 | 50,799 | -0.18(-1.23%) |
Feb 10, 2016 | 14.88 | 14.93 | 14.47 | 14.67 | 75,988 | -0.13(-0.88%) |
Feb 09, 2016 | 14.80 | 15.07 | 14.62 | 14.80 | 72,746 | -0.21(-1.40%) |
Feb 08, 2016 | 14.88 | 15.35 | 14.66 | 15.01 | 112,147 | +0.17(+1.15%) |
Feb 05, 2016 | 15.19 | 15.27 | 14.74 | 14.84 | 176,119 | -0.45(-2.94%) |
Feb 04, 2016 | 15.26 | 15.71 | 15.15 | 15.29 | 129,123 | +0.04(+0.26%) |
Feb 03, 2016 | 15.40 | 15.58 | 15.05 | 15.25 | 126,159 | -0.06(-0.39%) |
Feb 02, 2016 | 15.02 | 15.51 | 14.98 | 15.31 | 137,863 | +0.15(+0.99%) |
Feb 01, 2016 | 15.68 | 15.77 | 14.84 | 15.16 | 287,617 | -0.62(-3.93%) |
Jan 29, 2016 | 15.50 | 16.10 | 15.45 | 15.78 | 205,618 | +0.29(+1.87%) |
Jan 28, 2016 | 15.54 | 15.86 | 15.40 | 15.49 | 66,357 | -0.01(-0.06%) |
Jan 27, 2016 | 15.89 | 16.00 | 15.35 | 15.50 | 94,867 | -0.41(-2.58%) |
Jan 26, 2016 | 15.60 | 16.06 | 15.52 | 15.91 | 109,896 | +0.42(+2.71%) |
Jan 25, 2016 | 16.22 | 16.22 | 15.91 | 15.49 | 69,508 | -0.82(-5.03%) |
Jan 22, 2016 | 16.30 | 16.84 | 16.04 | 16.31 | 63,246 | +0.21(+1.30%) |
Jan 21, 2016 | 16.05 | 16.80 | 15.86 | 16.10 | 132,324 | +0.05(+0.31%) |
Jan 20, 2016 | 15.41 | 16.23 | 15.41 | 16.05 | 100,480 | +0.41(+2.62%) |
Jan 19, 2016 | 16.17 | 16.21 | 15.45 | 15.64 | 106,743 | -0.32(-2.01%) |
Jan 15, 2016 | 15.03 | 15.96 | 15.96 | 15.96 | 141,400 | +0.48(+3.10%) |
Jan 14, 2016 | 15.31 | 15.73 | 15.02 | 15.48 | 156,272 | +0.30(+1.98%) |
Jan 13, 2016 | 16.16 | 16.44 | 14.85 | 15.18 | 183,924 | -0.99(-6.12%) |
Jan 12, 2016 | 16.15 | 16.45 | 15.66 | 16.17 | 175,884 | +0.43(+2.73%) |
Jan 11, 2016 | 16.92 | 16.92 | 15.65 | 15.74 | 203,775 | -0.92(-5.52%) |
Jan 08, 2016 | 17.05 | 17.33 | 16.22 | 16.66 | 193,331 | -0.33(-1.94%) |
Jan 07, 2016 | 17.12 | 17.67 | 16.84 | 16.99 | 149,196 | -0.39(-2.24%) |
Jan 06, 2016 | 17.45 | 17.84 | 17.17 | 17.38 | 169,333 | -0.30(-1.70%) |
Jan 05, 2016 | 18.49 | 18.64 | 17.60 | 17.68 | 145,581 | -0.73(-3.97%) |
Jan 04, 2016 | 18.37 | 18.77 | 17.84 | 18.41 | 190,654 | -0.20(-1.07%) |
Dec 31, 2015 | 19.51 | 18.61 | 18.61 | 18.61 | 167,500 | -0.99(-5.05%) |
Dec 30, 2015 | 20.14 | 20.23 | 19.47 | 19.60 | 103,645 | -0.50(-2.49%) |
Dec 29, 2015 | 19.90 | 20.26 | 19.86 | 20.10 | 107,470 | +0.26(+1.31%) |
Dec 28, 2015 | 20.12 | 20.45 | 19.83 | 19.84 | 161,855 | -0.32(-1.59%) |
Dec 24, 2015 | 19.87 | 20.16 | 20.16 | 20.16 | 90,200 | +0.23(+1.15%) |
Dec 23, 2015 | 20.08 | 20.30 | 19.75 | 19.93 | 150,610 | -0.07(-0.35%) |
Dec 22, 2015 | 19.73 | 20.13 | 19.60 | 20.00 | 97,446 | +0.28(+1.42%) |
Dec 21, 2015 | 19.89 | 19.94 | 19.42 | 19.72 | 123,148 | -0.16(-0.80%) |
Dec 18, 2015 | 20.84 | 20.84 | 19.61 | 19.88 | 425,175 | -0.98(-4.70%) |
Dec 17, 2015 | 20.80 | 21.02 | 20.69 | 20.86 | 102,626 | +0.05(+0.24%) |
Dec 16, 2015 | 20.53 | 20.90 | 20.53 | 20.81 | 171,096 | +0.34(+1.66%) |
Dec 15, 2015 | 20.59 | 20.60 | 20.31 | 20.47 | 103,033 | -0.04(-0.20%) |
Dec 14, 2015 | 20.70 | 20.80 | 20.38 | 20.51 | 95,798 | -0.28(-1.35%) |
Dec 11, 2015 | 20.89 | 21.15 | 20.77 | 20.79 | 126,829 | -0.46(-2.16%) |
Dec 10, 2015 | 20.84 | 21.36 | 20.80 | 21.25 | 168,213 | +0.37(+1.77%) |
Dec 09, 2015 | 21.17 | 21.44 | 20.71 | 20.88 | 116,637 | -0.31(-1.46%) |
Dec 08, 2015 | 21.84 | 21.92 | 21.19 | 21.19 | 72,105 | -0.91(-4.12%) |
Dec 07, 2015 | 22.38 | 22.50 | 22.04 | 22.10 | 56,812 | -0.34(-1.52%) |
Dec 04, 2015 | 22.40 | 22.66 | 22.23 | 22.44 | 63,797 | +0.05(+0.22%) |
Dec 03, 2015 | 23.10 | 23.39 | 22.34 | 22.39 | 76,418 | -0.68(-2.95%) |
Dec 02, 2015 | 23.30 | 23.48 | 22.99 | 23.07 | 72,583 | -0.21(-0.90%) |