Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.45 | 17.49 | 16.73 | 16.97 | 982,621 | -0.16(-0.93%) |
Feb 26, 2016 | 16.62 | 17.49 | 16.08 | 17.13 | 793,703 | +0.59(+3.57%) |
Feb 25, 2016 | 15.81 | 16.69 | 15.66 | 16.54 | 954,831 | +0.57(+3.57%) |
Feb 24, 2016 | 15.85 | 16.17 | 14.73 | 15.97 | 1,124,587 | +0.28(+1.78%) |
Feb 23, 2016 | 17.23 | 17.34 | 15.57 | 15.69 | 2,788,708 | -3.25(-17.16%) |
Feb 22, 2016 | 18.20 | 19.01 | 17.80 | 18.94 | 515,967 | +1.25(+7.07%) |
Feb 19, 2016 | 18.47 | 18.71 | 17.45 | 17.69 | 771,500 | -1.00(-5.35%) |
Feb 18, 2016 | 17.02 | 19.29 | 16.00 | 18.69 | 1,965,302 | +1.48(+8.60%) |
Feb 17, 2016 | 15.04 | 18.72 | 15.04 | 17.21 | 2,276,459 | +2.32(+15.58%) |
Feb 16, 2016 | 13.85 | 15.03 | 13.41 | 14.89 | 572,937 | +1.38(+10.21%) |
Feb 12, 2016 | 12.73 | 13.51 | 13.51 | 13.51 | 405,700 | +0.89(+7.05%) |
Feb 11, 2016 | 12.56 | 12.94 | 12.19 | 12.62 | 792,257 | -0.15(-1.17%) |
Feb 10, 2016 | 13.21 | 13.36 | 12.16 | 12.77 | 503,725 | -0.35(-2.67%) |
Feb 09, 2016 | 13.63 | 14.61 | 13.00 | 13.12 | 638,681 | -0.78(-5.61%) |
Feb 08, 2016 | 14.37 | 14.37 | 12.93 | 13.90 | 633,908 | -0.48(-3.34%) |
Feb 05, 2016 | 14.61 | 14.81 | 13.88 | 14.38 | 1,244,901 | -0.23(-1.57%) |
Feb 04, 2016 | 12.96 | 14.71 | 12.87 | 14.61 | 1,251,469 | +1.65(+12.73%) |
Feb 03, 2016 | 12.93 | 12.99 | 11.92 | 12.96 | 822,405 | +0.10(+0.78%) |
Feb 02, 2016 | 13.30 | 13.30 | 11.89 | 12.86 | 1,160,152 | -0.70(-5.16%) |
Feb 01, 2016 | 12.25 | 13.57 | 11.53 | 13.56 | 1,098,458 | +1.24(+10.06%) |
Jan 29, 2016 | 12.36 | 12.61 | 11.49 | 12.32 | 1,163,815 | +0.00(+0.00%) |
Jan 28, 2016 | 13.24 | 13.37 | 12.20 | 12.32 | 533,034 | -0.81(-6.17%) |
Jan 27, 2016 | 13.30 | 13.90 | 13.03 | 13.13 | 419,104 | -0.31(-2.31%) |
Jan 26, 2016 | 13.28 | 13.58 | 13.00 | 13.44 | 416,830 | +0.28(+2.13%) |
Jan 25, 2016 | 14.29 | 14.42 | 13.03 | 13.16 | 902,234 | -1.33(-9.18%) |
Jan 22, 2016 | 15.49 | 15.65 | 14.28 | 14.49 | 528,416 | -0.78(-5.11%) |
Jan 21, 2016 | 14.67 | 15.77 | 14.57 | 15.27 | 957,761 | +0.62(+4.23%) |
Jan 20, 2016 | 13.74 | 14.71 | 13.58 | 14.65 | 948,761 | +0.43(+3.02%) |
Jan 19, 2016 | 14.01 | 14.86 | 13.75 | 14.22 | 1,116,521 | +0.60(+4.41%) |
Jan 15, 2016 | 14.46 | 13.62 | 13.62 | 13.62 | 878,400 | -1.19(-8.04%) |
Jan 14, 2016 | 14.80 | 15.37 | 14.62 | 14.81 | 1,012,016 | +0.10(+0.68%) |
Jan 13, 2016 | 14.99 | 15.73 | 14.34 | 14.71 | 1,238,538 | -0.64(-4.17%) |
Jan 12, 2016 | 15.54 | 15.98 | 14.68 | 15.35 | 704,087 | -0.02(-0.13%) |
Jan 11, 2016 | 16.43 | 17.05 | 15.19 | 15.37 | 855,963 | -0.83(-5.12%) |
Jan 08, 2016 | 19.05 | 19.34 | 16.09 | 16.20 | 1,774,578 | -2.90(-15.18%) |
Jan 07, 2016 | 19.29 | 20.53 | 18.21 | 19.10 | 1,287,127 | -0.77(-3.88%) |
Jan 06, 2016 | 20.29 | 20.72 | 19.21 | 19.87 | 1,442,721 | -0.91(-4.38%) |
Jan 05, 2016 | 21.66 | 22.01 | 20.41 | 20.78 | 502,085 | -0.88(-4.06%) |
Jan 04, 2016 | 22.40 | 23.48 | 21.50 | 21.66 | 526,976 | -1.81(-7.71%) |
Dec 31, 2015 | 22.76 | 23.47 | 23.47 | 23.47 | 554,800 | +0.49(+2.13%) |
Dec 30, 2015 | 22.96 | 23.43 | 22.59 | 22.98 | 342,316 | -0.23(-0.99%) |
Dec 29, 2015 | 22.94 | 23.41 | 22.33 | 23.21 | 368,474 | +0.41(+1.80%) |
Dec 28, 2015 | 23.72 | 23.95 | 22.20 | 22.80 | 619,482 | -1.20(-5.00%) |
Dec 24, 2015 | 24.01 | 24.00 | 24.00 | 24.00 | 272,800 | -0.15(-0.62%) |
Dec 23, 2015 | 23.26 | 24.43 | 23.26 | 24.15 | 427,312 | +0.94(+4.05%) |
Dec 22, 2015 | 22.41 | 23.36 | 21.88 | 23.21 | 441,832 | +0.66(+2.93%) |
Dec 21, 2015 | 22.05 | 23.06 | 21.61 | 22.55 | 656,921 | +0.54(+2.45%) |
Dec 18, 2015 | 23.34 | 23.48 | 21.41 | 22.01 | 1,900,359 | -1.35(-5.78%) |
Dec 17, 2015 | 24.75 | 24.81 | 23.13 | 23.36 | 662,346 | -1.40(-5.65%) |
Dec 16, 2015 | 25.21 | 25.24 | 23.51 | 24.76 | 634,552 | -0.22(-0.88%) |
Dec 15, 2015 | 24.98 | 25.73 | 24.69 | 24.98 | 568,653 | +0.08(+0.32%) |
Dec 14, 2015 | 26.03 | 26.03 | 24.14 | 24.90 | 754,199 | -1.00(-3.86%) |
Dec 11, 2015 | 26.50 | 27.13 | 25.41 | 25.90 | 641,318 | -1.14(-4.22%) |
Dec 10, 2015 | 26.16 | 27.53 | 25.97 | 27.04 | 647,783 | +0.70(+2.66%) |
Dec 09, 2015 | 25.12 | 26.56 | 25.06 | 26.34 | 924,532 | +0.91(+3.58%) |
Dec 08, 2015 | 23.77 | 25.88 | 22.45 | 25.43 | 1,610,626 | +0.79(+3.21%) |
Dec 07, 2015 | 25.71 | 25.87 | 24.58 | 24.64 | 1,111,216 | -1.00(-3.90%) |
Dec 04, 2015 | 25.90 | 26.23 | 25.10 | 25.64 | 707,247 | -0.37(-1.42%) |
Dec 03, 2015 | 26.07 | 26.71 | 25.51 | 26.01 | 551,990 | -0.35(-1.33%) |
Dec 02, 2015 | 24.90 | 27.05 | 24.90 | 26.36 | 850,215 | +1.28(+5.10%) |