Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.01 | 16.08 | 15.81 | 15.89 | 326,609 | -0.11(-0.68%) |
Feb 26, 2016 | 16.24 | 16.35 | 15.91 | 15.99 | 156,021 | -0.14(-0.90%) |
Feb 25, 2016 | 16.14 | 16.15 | 15.93 | 16.14 | 124,622 | +0.03(+0.17%) |
Feb 24, 2016 | 15.59 | 16.13 | 15.36 | 16.11 | 386,871 | +0.42(+2.65%) |
Feb 23, 2016 | 15.87 | 16.08 | 15.68 | 15.70 | 182,342 | -0.22(-1.36%) |
Feb 22, 2016 | 16.31 | 16.31 | 15.89 | 15.91 | 181,465 | -0.23(-1.40%) |
Feb 19, 2016 | 15.58 | 16.34 | 15.47 | 16.14 | 315,939 | +0.53(+3.41%) |
Feb 18, 2016 | 15.98 | 15.99 | 15.59 | 15.61 | 256,352 | -0.40(-2.48%) |
Feb 17, 2016 | 16.02 | 16.22 | 15.33 | 16.00 | 371,799 | +0.05(+0.28%) |
Feb 16, 2016 | 16.10 | 16.26 | 15.70 | 15.96 | 309,541 | +0.10(+0.63%) |
Feb 12, 2016 | 15.99 | 15.86 | 15.86 | 15.86 | 380,012 | +0.09(+0.57%) |
Feb 11, 2016 | 15.26 | 15.83 | 14.72 | 15.77 | 385,464 | +0.35(+2.28%) |
Feb 10, 2016 | 15.21 | 15.71 | 14.96 | 15.42 | 397,774 | +0.43(+2.89%) |
Feb 09, 2016 | 14.90 | 15.21 | 14.74 | 14.98 | 344,783 | -0.14(-0.96%) |
Feb 08, 2016 | 15.53 | 16.24 | 15.01 | 15.13 | 373,780 | -0.62(-3.96%) |
Feb 05, 2016 | 14.81 | 16.04 | 13.08 | 15.75 | 1,150,453 | -1.47(-8.55%) |
Feb 04, 2016 | 17.29 | 17.53 | 16.96 | 17.22 | 220,278 | -0.10(-0.57%) |
Feb 03, 2016 | 17.31 | 17.49 | 16.92 | 17.32 | 375,907 | +0.22(+1.27%) |
Feb 02, 2016 | 17.45 | 17.61 | 17.05 | 17.11 | 183,576 | -0.57(-3.22%) |
Feb 01, 2016 | 17.68 | 17.93 | 17.56 | 17.67 | 673,660 | -0.20(-1.11%) |
Jan 29, 2016 | 17.37 | 17.87 | 17.36 | 17.87 | 514,396 | +0.56(+3.23%) |
Jan 28, 2016 | 17.23 | 17.43 | 17.08 | 17.31 | 134,114 | +0.25(+1.48%) |
Jan 27, 2016 | 17.48 | 17.57 | 17.02 | 17.06 | 231,291 | -0.50(-2.83%) |
Jan 26, 2016 | 17.34 | 17.66 | 17.19 | 17.56 | 359,624 | +0.32(+1.83%) |
Jan 25, 2016 | 17.55 | 17.69 | 17.18 | 17.24 | 135,999 | -0.44(-2.50%) |
Jan 22, 2016 | 17.44 | 17.73 | 17.16 | 17.68 | 432,992 | +0.58(+3.38%) |
Jan 21, 2016 | 17.09 | 17.28 | 16.61 | 17.11 | 487,296 | +0.16(+0.96%) |
Jan 20, 2016 | 16.83 | 17.16 | 16.40 | 16.94 | 233,548 | -0.05(-0.27%) |
Jan 19, 2016 | 17.11 | 17.30 | 16.91 | 16.99 | 263,457 | +0.06(+0.37%) |
Jan 15, 2016 | 16.19 | 16.92 | 16.92 | 16.92 | 333,396 | +0.24(+1.46%) |
Jan 14, 2016 | 16.55 | 16.94 | 16.37 | 16.68 | 173,674 | +0.25(+1.54%) |
Jan 13, 2016 | 16.76 | 16.98 | 16.32 | 16.43 | 247,617 | -0.31(-1.84%) |
Jan 12, 2016 | 16.88 | 16.88 | 16.54 | 16.73 | 186,602 | +0.03(+0.16%) |
Jan 11, 2016 | 16.39 | 16.78 | 16.36 | 16.71 | 155,325 | +0.33(+2.04%) |
Jan 08, 2016 | 16.64 | 16.92 | 16.35 | 16.37 | 215,152 | -0.24(-1.47%) |
Jan 07, 2016 | 16.63 | 16.94 | 16.59 | 16.62 | 171,147 | -0.34(-2.02%) |
Jan 06, 2016 | 16.65 | 17.02 | 15.99 | 16.96 | 157,933 | +0.06(+0.37%) |
Jan 05, 2016 | 17.02 | 17.06 | 16.73 | 16.90 | 135,357 | +0.03(+0.16%) |
Jan 04, 2016 | 17.53 | 18.08 | 16.82 | 16.87 | 321,924 | -0.90(-5.08%) |
Dec 31, 2015 | 18.08 | 17.77 | 17.77 | 17.77 | 239,943 | -0.40(-2.19%) |
Dec 30, 2015 | 18.48 | 18.55 | 18.13 | 18.17 | 154,464 | -0.28(-1.52%) |
Dec 29, 2015 | 18.32 | 18.46 | 18.11 | 18.45 | 106,916 | +0.23(+1.24%) |
Dec 28, 2015 | 18.11 | 18.51 | 17.95 | 18.23 | 119,514 | +0.09(+0.50%) |
Dec 24, 2015 | 18.06 | 18.13 | 18.13 | 18.13 | 50,048 | +0.03(+0.15%) |
Dec 23, 2015 | 18.11 | 18.27 | 17.97 | 18.11 | 157,975 | +0.07(+0.40%) |
Dec 22, 2015 | 17.97 | 18.04 | 17.66 | 18.04 | 134,987 | +0.12(+0.66%) |
Dec 21, 2015 | 18.00 | 18.12 | 17.63 | 17.92 | 133,909 | +0.01(+0.05%) |
Dec 18, 2015 | 17.99 | 18.25 | 17.64 | 17.91 | 866,314 | -0.18(-1.00%) |
Dec 17, 2015 | 18.50 | 18.51 | 18.04 | 18.09 | 146,371 | -0.30(-1.62%) |
Dec 16, 2015 | 18.21 | 18.43 | 17.92 | 18.39 | 127,499 | +0.38(+2.11%) |
Dec 15, 2015 | 17.83 | 18.06 | 17.71 | 18.01 | 133,545 | +0.31(+1.73%) |
Dec 14, 2015 | 17.61 | 17.91 | 17.36 | 17.70 | 242,790 | +0.12(+0.67%) |
Dec 11, 2015 | 17.58 | 17.97 | 17.51 | 17.58 | 171,278 | -0.42(-2.31%) |
Dec 10, 2015 | 18.06 | 18.22 | 17.17 | 18.00 | 112,083 | -0.05(-0.25%) |
Dec 09, 2015 | 18.23 | 18.34 | 17.94 | 18.04 | 115,961 | -0.27(-1.48%) |
Dec 08, 2015 | 18.26 | 18.55 | 18.04 | 18.32 | 71,626 | -0.11(-0.59%) |
Dec 07, 2015 | 18.81 | 18.83 | 18.34 | 18.42 | 194,176 | -0.36(-1.92%) |
Dec 04, 2015 | 18.44 | 18.80 | 18.44 | 18.79 | 135,799 | +0.33(+1.81%) |
Dec 03, 2015 | 18.68 | 18.88 | 18.35 | 18.45 | 147,983 | -0.18(-0.97%) |
Dec 02, 2015 | 18.69 | 18.85 | 18.60 | 18.63 | 115,179 | -0.08(-0.43%) |