Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.02 | 17.10 | 16.40 | 16.44 | 25,932 | -0.55(-3.24%) |
Feb 26, 2016 | 17.20 | 17.23 | 16.80 | 16.99 | 16,141 | -0.02(-0.12%) |
Feb 25, 2016 | 16.99 | 17.35 | 16.99 | 17.01 | 30,363 | -0.07(-0.41%) |
Feb 24, 2016 | 16.04 | 17.21 | 16.04 | 17.08 | 32,378 | +0.89(+5.50%) |
Feb 23, 2016 | 16.20 | 16.41 | 16.00 | 16.19 | 11,114 | -0.09(-0.55%) |
Feb 22, 2016 | 16.36 | 17.22 | 16.23 | 16.28 | 31,877 | -0.03(-0.18%) |
Feb 19, 2016 | 16.21 | 16.36 | 15.95 | 16.31 | 22,597 | +0.11(+0.68%) |
Feb 18, 2016 | 15.97 | 16.45 | 15.97 | 16.20 | 29,063 | +0.11(+0.68%) |
Feb 17, 2016 | 15.74 | 16.12 | 15.71 | 16.09 | 27,796 | +0.55(+3.54%) |
Feb 16, 2016 | 14.61 | 15.74 | 14.50 | 15.54 | 53,867 | +0.99(+6.80%) |
Feb 12, 2016 | 14.07 | 14.55 | 14.55 | 14.55 | 15,200 | +0.53(+3.78%) |
Feb 11, 2016 | 14.48 | 14.78 | 13.89 | 14.02 | 45,652 | -0.79(-5.33%) |
Feb 10, 2016 | 14.88 | 15.11 | 14.54 | 14.81 | 41,726 | -0.07(-0.47%) |
Feb 09, 2016 | 14.27 | 15.09 | 14.00 | 14.88 | 90,463 | +1.56(+11.71%) |
Feb 08, 2016 | 13.80 | 13.80 | 12.76 | 13.32 | 39,261 | -0.51(-3.69%) |
Feb 05, 2016 | 14.21 | 14.34 | 13.79 | 13.83 | 30,238 | -0.48(-3.35%) |
Feb 04, 2016 | 13.69 | 14.55 | 13.69 | 14.31 | 37,514 | +0.49(+3.55%) |
Feb 03, 2016 | 14.01 | 14.01 | 13.38 | 13.82 | 28,511 | -0.22(-1.60%) |
Feb 02, 2016 | 14.17 | 14.17 | 13.85 | 14.04 | 22,252 | -0.12(-0.85%) |
Feb 01, 2016 | 14.05 | 14.44 | 13.80 | 14.16 | 31,730 | +0.25(+1.83%) |
Jan 29, 2016 | 14.14 | 14.53 | 13.69 | 13.91 | 40,701 | -0.23(-1.63%) |
Jan 28, 2016 | 14.56 | 14.56 | 14.11 | 14.14 | 38,544 | -0.21(-1.46%) |
Jan 27, 2016 | 14.80 | 15.07 | 14.25 | 14.35 | 63,302 | -0.47(-3.17%) |
Jan 26, 2016 | 14.26 | 14.93 | 13.95 | 14.82 | 30,057 | +0.56(+3.93%) |
Jan 25, 2016 | 14.57 | 15.03 | 13.72 | 14.26 | 35,665 | -0.34(-2.33%) |
Jan 22, 2016 | 14.36 | 14.70 | 14.11 | 14.60 | 36,436 | +0.53(+3.77%) |
Jan 21, 2016 | 13.95 | 14.38 | 13.81 | 14.07 | 35,346 | +0.10(+0.72%) |
Jan 20, 2016 | 13.92 | 14.25 | 13.02 | 13.97 | 56,409 | -0.02(-0.14%) |
Jan 19, 2016 | 15.10 | 15.24 | 13.62 | 13.99 | 57,803 | -0.83(-5.60%) |
Jan 15, 2016 | 14.84 | 14.82 | 14.82 | 14.82 | 31,400 | -0.12(-0.80%) |
Jan 14, 2016 | 15.09 | 15.09 | 14.57 | 14.94 | 39,865 | +0.02(+0.13%) |
Jan 13, 2016 | 15.86 | 15.86 | 14.81 | 14.92 | 64,580 | -0.82(-5.21%) |
Jan 12, 2016 | 15.71 | 16.06 | 15.51 | 15.74 | 24,092 | +0.08(+0.51%) |
Jan 11, 2016 | 17.30 | 17.33 | 15.39 | 15.66 | 69,240 | -1.63(-9.43%) |
Jan 08, 2016 | 17.66 | 17.80 | 17.06 | 17.29 | 30,520 | -0.35(-1.98%) |
Jan 07, 2016 | 17.66 | 17.79 | 17.30 | 17.64 | 36,788 | -0.37(-2.05%) |
Jan 06, 2016 | 17.42 | 18.27 | 17.42 | 18.01 | 63,651 | +0.44(+2.50%) |
Jan 05, 2016 | 16.77 | 17.60 | 16.76 | 17.57 | 49,069 | +0.79(+4.71%) |
Jan 04, 2016 | 17.14 | 17.14 | 16.50 | 16.78 | 49,170 | -0.48(-2.78%) |
Dec 31, 2015 | 17.21 | 17.26 | 17.26 | 17.26 | 30,600 | +0.05(+0.29%) |
Dec 30, 2015 | 17.05 | 17.42 | 16.87 | 17.21 | 25,334 | +0.10(+0.58%) |
Dec 29, 2015 | 17.22 | 17.54 | 16.82 | 17.11 | 19,494 | -0.07(-0.41%) |
Dec 28, 2015 | 17.32 | 17.70 | 16.75 | 17.18 | 39,256 | -0.21(-1.21%) |
Dec 24, 2015 | 17.57 | 17.39 | 17.39 | 17.39 | 13,700 | -0.21(-1.19%) |
Dec 23, 2015 | 17.95 | 17.95 | 17.33 | 17.60 | 35,526 | -0.25(-1.40%) |
Dec 22, 2015 | 17.53 | 17.98 | 17.53 | 17.85 | 17,324 | +0.02(+0.11%) |
Dec 21, 2015 | 17.79 | 17.99 | 17.52 | 17.83 | 40,421 | +0.02(+0.11%) |
Dec 18, 2015 | 17.62 | 17.96 | 17.62 | 17.81 | 35,173 | +0.07(+0.39%) |
Dec 17, 2015 | 17.92 | 17.98 | 17.69 | 17.74 | 31,502 | -0.20(-1.11%) |
Dec 16, 2015 | 17.95 | 18.05 | 17.59 | 17.94 | 39,618 | +0.08(+0.45%) |
Dec 15, 2015 | 17.64 | 17.93 | 17.64 | 17.86 | 66,905 | +0.12(+0.68%) |
Dec 14, 2015 | 16.90 | 17.83 | 16.90 | 17.74 | 45,761 | -0.04(-0.22%) |
Dec 11, 2015 | 16.91 | 17.94 | 16.91 | 17.78 | 39,142 | +0.05(+0.28%) |
Dec 10, 2015 | 17.66 | 17.97 | 17.31 | 17.73 | 47,506 | +0.08(+0.45%) |
Dec 09, 2015 | 17.75 | 17.90 | 17.65 | 17.65 | 31,783 | -0.10(-0.56%) |
Dec 08, 2015 | 17.40 | 17.98 | 16.75 | 17.75 | 51,377 | +0.10(+0.57%) |
Dec 07, 2015 | 16.99 | 17.70 | 16.91 | 17.65 | 54,306 | +0.52(+3.04%) |
Dec 04, 2015 | 16.77 | 17.35 | 16.77 | 17.13 | 36,978 | +0.36(+2.15%) |
Dec 03, 2015 | 16.65 | 16.80 | 16.59 | 16.77 | 34,181 | +0.30(+1.82%) |
Dec 02, 2015 | 16.43 | 16.83 | 16.39 | 16.47 | 39,919 | +0.10(+0.61%) |