Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.60 | 16.90 | 16.39 | 16.41 | 52,046 | -0.21(-1.24%) |
Feb 26, 2016 | 16.63 | 16.77 | 16.50 | 16.62 | 119,921 | +0.23(+1.41%) |
Feb 25, 2016 | 15.96 | 16.39 | 15.83 | 16.38 | 31,659 | +0.52(+3.26%) |
Feb 24, 2016 | 15.01 | 15.92 | 14.85 | 15.87 | 131,290 | +0.31(+1.99%) |
Feb 23, 2016 | 15.76 | 15.96 | 15.51 | 15.56 | 40,919 | -0.44(-2.74%) |
Feb 22, 2016 | 15.84 | 16.16 | 15.80 | 16.00 | 66,439 | +0.64(+4.15%) |
Feb 19, 2016 | 15.09 | 15.37 | 14.96 | 15.36 | 32,596 | -0.03(-0.18%) |
Feb 18, 2016 | 15.59 | 15.59 | 15.26 | 15.39 | 63,213 | -0.09(-0.60%) |
Feb 17, 2016 | 15.18 | 15.66 | 15.06 | 15.48 | 108,964 | +0.67(+4.56%) |
Feb 16, 2016 | 14.43 | 14.86 | 14.21 | 14.80 | 138,019 | +0.91(+6.52%) |
Feb 12, 2016 | 13.58 | 13.90 | 13.90 | 13.90 | 54,213 | +0.73(+5.54%) |
Feb 11, 2016 | 13.12 | 13.42 | 12.85 | 13.17 | 50,690 | -0.57(-4.17%) |
Feb 10, 2016 | 13.93 | 14.37 | 13.72 | 13.74 | 62,997 | +0.11(+0.81%) |
Feb 09, 2016 | 13.25 | 13.87 | 13.25 | 13.63 | 43,837 | -0.11(-0.81%) |
Feb 08, 2016 | 14.05 | 14.08 | 13.16 | 13.74 | 92,768 | -0.78(-5.35%) |
Feb 05, 2016 | 15.30 | 15.30 | 14.47 | 14.52 | 92,210 | -0.99(-6.38%) |
Feb 04, 2016 | 15.13 | 15.79 | 14.97 | 15.51 | 36,342 | +0.32(+2.13%) |
Feb 03, 2016 | 15.16 | 15.25 | 14.23 | 15.18 | 67,050 | +0.31(+2.11%) |
Feb 02, 2016 | 15.41 | 15.41 | 14.74 | 14.87 | 109,080 | -1.01(-6.34%) |
Feb 01, 2016 | 15.60 | 16.08 | 15.41 | 15.88 | 45,462 | -0.06(-0.41%) |
Jan 29, 2016 | 14.74 | 15.94 | 14.70 | 15.94 | 128,169 | +1.42(+9.80%) |
Jan 28, 2016 | 14.89 | 14.96 | 14.27 | 14.52 | 23,409 | +0.03(+0.19%) |
Jan 27, 2016 | 14.80 | 15.22 | 14.28 | 14.49 | 70,763 | -0.47(-3.15%) |
Jan 26, 2016 | 14.15 | 14.96 | 14.15 | 14.96 | 74,451 | +0.95(+6.79%) |
Jan 25, 2016 | 14.66 | 14.68 | 13.97 | 14.01 | 83,260 | -0.92(-6.19%) |
Jan 22, 2016 | 14.57 | 14.95 | 14.51 | 14.93 | 100,106 | +1.03(+7.38%) |
Jan 21, 2016 | 13.95 | 14.53 | 13.71 | 13.91 | 60,635 | +0.09(+0.67%) |
Jan 20, 2016 | 13.52 | 14.23 | 12.50 | 13.82 | 143,875 | -0.28(-1.97%) |
Jan 19, 2016 | 14.75 | 14.76 | 13.82 | 14.09 | 162,174 | -0.26(-1.80%) |
Jan 15, 2016 | 13.87 | 14.35 | 14.35 | 14.35 | 136,129 | -0.66(-4.37%) |
Jan 14, 2016 | 14.66 | 15.28 | 14.12 | 15.01 | 98,255 | +0.49(+3.37%) |
Jan 13, 2016 | 15.98 | 16.00 | 14.43 | 14.52 | 108,863 | -1.28(-8.07%) |
Jan 12, 2016 | 16.04 | 16.07 | 15.18 | 15.79 | 60,354 | +0.18(+1.18%) |
Jan 11, 2016 | 15.93 | 16.02 | 15.16 | 15.61 | 94,798 | -0.13(-0.82%) |
Jan 08, 2016 | 16.68 | 16.74 | 15.67 | 15.74 | 69,763 | -0.67(-4.06%) |
Jan 07, 2016 | 16.86 | 17.17 | 16.37 | 16.40 | 116,933 | -1.34(-7.55%) |
Jan 06, 2016 | 17.80 | 18.13 | 17.48 | 17.74 | 46,907 | -0.79(-4.24%) |
Jan 05, 2016 | 18.66 | 18.71 | 18.29 | 18.53 | 61,896 | +0.03(+0.15%) |
Jan 04, 2016 | 18.48 | 18.51 | 17.93 | 18.50 | 219,446 | -0.73(-3.80%) |
Dec 31, 2015 | 19.67 | 19.23 | 19.23 | 19.23 | 113,837 | -0.67(-3.39%) |
Dec 30, 2015 | 20.31 | 20.31 | 19.90 | 19.91 | 28,853 | -0.46(-2.27%) |
Dec 29, 2015 | 20.16 | 20.52 | 20.04 | 20.37 | 55,973 | +0.46(+2.33%) |
Dec 28, 2015 | 19.73 | 19.90 | 19.35 | 19.90 | 55,343 | -0.12(-0.60%) |
Dec 24, 2015 | 19.97 | 20.03 | 20.03 | 20.03 | 31,272 | +0.06(+0.28%) |
Dec 23, 2015 | 19.55 | 20.01 | 19.45 | 19.97 | 119,654 | +0.71(+3.69%) |
Dec 22, 2015 | 18.88 | 19.35 | 18.65 | 19.26 | 46,986 | +0.57(+3.07%) |
Dec 21, 2015 | 18.70 | 18.86 | 18.34 | 18.69 | 91,387 | +0.18(+1.00%) |
Dec 18, 2015 | 18.82 | 18.83 | 18.34 | 18.50 | 115,506 | -0.64(-3.33%) |
Dec 17, 2015 | 20.05 | 20.05 | 19.14 | 19.14 | 65,185 | -0.71(-3.58%) |
Dec 16, 2015 | 19.54 | 20.00 | 19.25 | 19.85 | 43,849 | +0.58(+3.02%) |
Dec 15, 2015 | 19.07 | 19.36 | 18.99 | 19.27 | 43,333 | +0.62(+3.32%) |
Dec 14, 2015 | 18.94 | 19.06 | 18.23 | 18.65 | 116,898 | -0.31(-1.66%) |
Dec 11, 2015 | 19.31 | 19.42 | 18.79 | 18.96 | 76,887 | -0.88(-4.42%) |
Dec 10, 2015 | 19.64 | 20.06 | 19.61 | 19.84 | 41,158 | +0.08(+0.42%) |
Dec 09, 2015 | 20.22 | 20.86 | 19.64 | 19.76 | 24,973 | -0.68(-3.35%) |
Dec 08, 2015 | 20.27 | 20.64 | 20.09 | 20.44 | 27,558 | -0.41(-1.95%) |
Dec 07, 2015 | 21.37 | 21.37 | 20.59 | 20.85 | 30,781 | -0.66(-3.05%) |
Dec 04, 2015 | 20.75 | 21.59 | 20.75 | 21.50 | 41,343 | +0.76(+3.65%) |
Dec 03, 2015 | 21.91 | 21.91 | 20.52 | 20.75 | 924,424 | -1.14(-5.19%) |
Dec 02, 2015 | 22.57 | 22.59 | 21.84 | 21.88 | 44,651 | -0.76(-3.35%) |