Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.45 | 15.65 | 14.37 | 14.89 | 575,022 | -0.65(-4.18%) |
Feb 26, 2016 | 15.10 | 15.80 | 14.83 | 15.54 | 483,726 | +0.57(+3.81%) |
Feb 25, 2016 | 15.96 | 16.46 | 14.91 | 14.97 | 485,989 | -1.12(-6.96%) |
Feb 24, 2016 | 15.34 | 16.21 | 14.35 | 16.09 | 603,069 | +0.35(+2.22%) |
Feb 23, 2016 | 16.60 | 16.96 | 15.71 | 15.74 | 433,510 | -1.19(-7.03%) |
Feb 22, 2016 | 16.50 | 17.34 | 16.25 | 16.93 | 387,519 | +0.35(+2.11%) |
Feb 19, 2016 | 15.85 | 16.92 | 15.51 | 16.58 | 368,496 | +0.61(+3.82%) |
Feb 18, 2016 | 16.72 | 16.72 | 15.46 | 15.97 | 395,201 | -0.71(-4.26%) |
Feb 17, 2016 | 16.26 | 16.88 | 16.06 | 16.68 | 566,681 | +0.65(+4.05%) |
Feb 16, 2016 | 15.11 | 16.18 | 15.11 | 16.03 | 354,636 | +1.11(+7.44%) |
Feb 12, 2016 | 14.75 | 14.92 | 14.92 | 14.92 | 306,500 | +0.32(+2.19%) |
Feb 11, 2016 | 13.56 | 14.92 | 13.34 | 14.60 | 413,182 | +0.54(+3.84%) |
Feb 10, 2016 | 14.40 | 15.70 | 14.00 | 14.06 | 335,292 | -0.25(-1.75%) |
Feb 09, 2016 | 13.62 | 14.75 | 13.46 | 14.31 | 463,286 | +0.21(+1.49%) |
Feb 08, 2016 | 15.07 | 15.27 | 13.65 | 14.10 | 502,191 | -1.44(-9.27%) |
Feb 05, 2016 | 15.90 | 16.49 | 15.00 | 15.54 | 619,683 | -0.61(-3.78%) |
Feb 04, 2016 | 14.92 | 16.45 | 14.44 | 16.15 | 612,828 | +0.87(+5.69%) |
Feb 03, 2016 | 14.93 | 15.38 | 13.45 | 15.28 | 568,598 | +0.69(+4.73%) |
Feb 02, 2016 | 15.60 | 15.96 | 14.48 | 14.59 | 613,308 | -1.46(-9.10%) |
Feb 01, 2016 | 14.79 | 16.26 | 14.45 | 16.05 | 454,809 | +1.17(+7.86%) |
Jan 29, 2016 | 14.23 | 15.15 | 13.88 | 14.88 | 516,152 | +0.97(+6.97%) |
Jan 28, 2016 | 15.01 | 15.13 | 13.89 | 13.91 | 335,183 | -0.75(-5.12%) |
Jan 27, 2016 | 16.26 | 16.55 | 14.32 | 14.66 | 563,621 | -1.73(-10.56%) |
Jan 26, 2016 | 16.58 | 16.80 | 15.36 | 16.39 | 366,226 | -0.23(-1.38%) |
Jan 25, 2016 | 18.16 | 19.44 | 16.53 | 16.62 | 933,341 | -2.17(-11.55%) |
Jan 22, 2016 | 17.65 | 18.97 | 17.25 | 18.79 | 711,652 | +1.62(+9.44%) |
Jan 21, 2016 | 15.64 | 18.85 | 15.22 | 17.17 | 1,166,571 | +1.49(+9.50%) |
Jan 20, 2016 | 12.94 | 16.32 | 12.61 | 15.68 | 1,142,890 | +2.17(+16.06%) |
Jan 19, 2016 | 14.31 | 15.15 | 13.42 | 13.51 | 965,571 | -0.26(-1.89%) |
Jan 15, 2016 | 14.56 | 13.77 | 13.77 | 13.77 | 702,100 | -1.63(-10.58%) |
Jan 14, 2016 | 14.12 | 15.86 | 13.11 | 15.40 | 1,116,899 | +1.29(+9.14%) |
Jan 13, 2016 | 16.75 | 17.09 | 14.10 | 14.11 | 1,096,251 | -2.37(-14.38%) |
Jan 12, 2016 | 16.58 | 17.63 | 15.50 | 16.48 | 601,268 | +0.14(+0.86%) |
Jan 11, 2016 | 18.15 | 18.21 | 15.80 | 16.34 | 941,602 | -1.70(-9.42%) |
Jan 08, 2016 | 18.26 | 18.89 | 17.67 | 18.04 | 501,957 | -0.11(-0.61%) |
Jan 07, 2016 | 19.14 | 19.64 | 17.66 | 18.15 | 760,307 | -2.11(-10.41%) |
Jan 06, 2016 | 21.63 | 21.91 | 19.63 | 20.26 | 564,215 | -1.81(-8.20%) |
Jan 05, 2016 | 21.80 | 22.43 | 21.47 | 22.07 | 456,431 | +0.42(+1.94%) |
Jan 04, 2016 | 21.82 | 22.00 | 21.00 | 21.65 | 440,442 | -0.61(-2.74%) |
Dec 31, 2015 | 22.53 | 22.26 | 22.26 | 22.26 | 487,200 | -0.50(-2.20%) |
Dec 30, 2015 | 22.68 | 23.56 | 22.67 | 22.76 | 504,816 | -0.03(-0.13%) |
Dec 29, 2015 | 22.58 | 22.93 | 21.89 | 22.79 | 512,423 | +0.30(+1.33%) |
Dec 28, 2015 | 23.32 | 23.68 | 22.15 | 22.49 | 496,410 | -0.88(-3.77%) |
Dec 24, 2015 | 23.12 | 23.37 | 23.37 | 23.37 | 234,700 | +0.42(+1.83%) |
Dec 23, 2015 | 22.85 | 23.19 | 22.36 | 22.95 | 408,459 | +0.12(+0.53%) |
Dec 22, 2015 | 23.03 | 23.09 | 21.70 | 22.83 | 440,434 | +0.24(+1.06%) |
Dec 21, 2015 | 22.99 | 23.46 | 22.13 | 22.59 | 693,543 | +0.01(+0.04%) |
Dec 18, 2015 | 24.07 | 24.43 | 22.54 | 22.58 | 1,975,504 | -1.40(-5.84%) |
Dec 17, 2015 | 24.19 | 24.37 | 23.15 | 23.98 | 514,206 | +0.26(+1.10%) |
Dec 16, 2015 | 23.27 | 23.77 | 22.81 | 23.72 | 717,989 | +0.77(+3.36%) |
Dec 15, 2015 | 23.25 | 24.20 | 22.66 | 22.95 | 998,597 | -0.72(-3.04%) |
Dec 14, 2015 | 25.02 | 25.32 | 23.00 | 23.67 | 564,196 | -1.36(-5.43%) |
Dec 11, 2015 | 25.77 | 26.41 | 25.00 | 25.03 | 320,508 | -1.54(-5.80%) |
Dec 10, 2015 | 25.50 | 27.11 | 25.07 | 26.57 | 460,957 | +1.15(+4.52%) |
Dec 09, 2015 | 25.50 | 26.44 | 25.05 | 25.42 | 436,265 | -0.38(-1.47%) |
Dec 08, 2015 | 25.31 | 26.39 | 25.10 | 25.80 | 365,532 | -0.01(-0.04%) |
Dec 07, 2015 | 27.59 | 27.73 | 25.65 | 25.81 | 470,388 | -2.00(-7.19%) |
Dec 04, 2015 | 27.29 | 27.87 | 26.64 | 27.81 | 399,067 | +0.66(+2.43%) |
Dec 03, 2015 | 30.25 | 30.25 | 27.12 | 27.15 | 675,095 | -2.67(-8.95%) |
Dec 02, 2015 | 29.04 | 30.35 | 28.56 | 29.82 | 636,295 | +0.67(+2.30%) |