Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.08 | 17.65 | 17.08 | 17.40 | 90,583 | +0.30(+1.76%) |
Feb 26, 2016 | 17.27 | 17.27 | 16.30 | 17.10 | 66,299 | -0.21(-1.20%) |
Feb 25, 2016 | 17.40 | 17.40 | 16.47 | 17.31 | 88,102 | +0.03(+0.16%) |
Feb 24, 2016 | 16.90 | 17.38 | 16.79 | 17.28 | 82,459 | +0.25(+1.49%) |
Feb 23, 2016 | 16.92 | 17.39 | 16.90 | 17.03 | 91,831 | +0.11(+0.67%) |
Feb 22, 2016 | 16.89 | 17.21 | 15.84 | 16.92 | 90,148 | +0.09(+0.56%) |
Feb 19, 2016 | 16.88 | 17.11 | 16.04 | 16.82 | 80,041 | -0.26(-1.54%) |
Feb 18, 2016 | 16.86 | 17.29 | 16.68 | 17.09 | 64,574 | +0.19(+1.11%) |
Feb 17, 2016 | 17.18 | 17.48 | 16.70 | 16.90 | 105,410 | -0.10(-0.61%) |
Feb 16, 2016 | 17.01 | 17.43 | 15.28 | 17.00 | 90,207 | +0.11(+0.67%) |
Feb 12, 2016 | 16.26 | 16.89 | 16.89 | 16.89 | 145,272 | +0.74(+4.59%) |
Feb 11, 2016 | 15.71 | 16.19 | 15.53 | 16.15 | 138,977 | +0.28(+1.77%) |
Feb 10, 2016 | 15.21 | 16.16 | 15.21 | 15.87 | 163,604 | +0.67(+4.38%) |
Feb 09, 2016 | 15.54 | 15.77 | 14.50 | 15.20 | 195,476 | -0.47(-2.99%) |
Feb 08, 2016 | 16.11 | 16.19 | 15.21 | 15.67 | 126,013 | -1.08(-6.44%) |
Feb 05, 2016 | 17.38 | 18.08 | 16.20 | 16.75 | 142,613 | -0.68(-3.88%) |
Feb 04, 2016 | 18.23 | 18.59 | 17.33 | 17.42 | 90,555 | -0.83(-4.57%) |
Feb 03, 2016 | 19.22 | 19.22 | 18.11 | 18.26 | 49,747 | -0.86(-4.51%) |
Feb 02, 2016 | 19.25 | 19.37 | 18.80 | 19.12 | 147,017 | -0.22(-1.12%) |
Feb 01, 2016 | 19.27 | 19.66 | 19.14 | 19.34 | 87,397 | -0.05(-0.24%) |
Jan 29, 2016 | 18.96 | 19.64 | 18.96 | 19.38 | 68,567 | +0.54(+2.89%) |
Jan 28, 2016 | 19.35 | 19.57 | 18.73 | 18.84 | 45,255 | -0.26(-1.38%) |
Jan 27, 2016 | 18.89 | 19.48 | 18.44 | 19.10 | 115,014 | +0.09(+0.49%) |
Jan 26, 2016 | 17.93 | 19.11 | 17.87 | 19.01 | 160,045 | +1.19(+6.69%) |
Jan 25, 2016 | 18.23 | 18.76 | 17.78 | 17.82 | 67,584 | -0.49(-2.67%) |
Jan 22, 2016 | 17.88 | 18.31 | 17.74 | 18.30 | 60,056 | +0.62(+3.50%) |
Jan 21, 2016 | 17.77 | 18.00 | 17.64 | 17.69 | 57,933 | -0.08(-0.47%) |
Jan 20, 2016 | 17.26 | 17.97 | 16.82 | 17.77 | 132,189 | +0.31(+1.77%) |
Jan 19, 2016 | 18.31 | 18.34 | 17.39 | 17.46 | 92,093 | -0.68(-3.77%) |
Jan 15, 2016 | 17.69 | 18.15 | 18.15 | 18.15 | 136,212 | -0.08(-0.46%) |
Jan 14, 2016 | 17.93 | 18.57 | 17.78 | 18.23 | 87,818 | +0.34(+1.89%) |
Jan 13, 2016 | 18.34 | 18.57 | 17.70 | 17.89 | 105,980 | -0.42(-2.31%) |
Jan 12, 2016 | 18.44 | 18.75 | 18.08 | 18.31 | 79,684 | +0.14(+0.77%) |
Jan 11, 2016 | 18.07 | 18.31 | 17.78 | 18.17 | 74,767 | +0.24(+1.36%) |
Jan 08, 2016 | 19.18 | 19.54 | 17.85 | 17.93 | 116,274 | -1.34(-6.96%) |
Jan 07, 2016 | 18.96 | 19.65 | 18.96 | 19.27 | 87,382 | +0.01(+0.05%) |
Jan 06, 2016 | 19.00 | 19.32 | 19.00 | 19.26 | 84,346 | +0.02(+0.10%) |
Jan 05, 2016 | 19.20 | 19.35 | 18.87 | 19.24 | 84,365 | +0.16(+0.84%) |
Jan 04, 2016 | 19.39 | 19.67 | 18.95 | 19.08 | 136,157 | -0.85(-4.28%) |
Dec 31, 2015 | 19.97 | 19.94 | 19.94 | 19.94 | 116,494 | -0.09(-0.47%) |
Dec 30, 2015 | 20.05 | 20.20 | 19.71 | 20.03 | 76,763 | -0.06(-0.28%) |
Dec 29, 2015 | 19.65 | 20.11 | 19.65 | 20.09 | 98,105 | +0.54(+2.78%) |
Dec 28, 2015 | 19.51 | 19.65 | 19.20 | 19.54 | 103,669 | +0.01(+0.05%) |
Dec 24, 2015 | 19.60 | 19.53 | 19.53 | 19.53 | 41,140 | -0.11(-0.55%) |
Dec 23, 2015 | 19.80 | 19.82 | 19.41 | 19.64 | 77,002 | -0.15(-0.73%) |
Dec 22, 2015 | 19.48 | 19.80 | 18.94 | 19.79 | 206,545 | +0.36(+1.83%) |
Dec 21, 2015 | 19.22 | 19.51 | 18.90 | 19.43 | 193,105 | +0.31(+1.62%) |
Dec 18, 2015 | 19.42 | 19.71 | 18.81 | 19.12 | 452,246 | -0.42(-2.16%) |
Dec 17, 2015 | 19.82 | 20.07 | 19.52 | 19.54 | 176,568 | -0.20(-1.00%) |
Dec 16, 2015 | 19.59 | 19.80 | 19.46 | 19.74 | 144,059 | +0.24(+1.25%) |
Dec 15, 2015 | 19.42 | 20.02 | 18.76 | 19.50 | 218,227 | +0.19(+0.97%) |
Dec 14, 2015 | 19.43 | 19.88 | 19.11 | 19.31 | 246,711 | -0.07(-0.34%) |
Dec 11, 2015 | 18.92 | 19.78 | 18.76 | 19.37 | 203,357 | +0.31(+1.62%) |
Dec 10, 2015 | 18.61 | 19.34 | 18.61 | 19.07 | 90,746 | +0.38(+2.06%) |
Dec 09, 2015 | 18.64 | 19.06 | 18.55 | 18.68 | 144,654 | +0.00(+0.00%) |
Dec 08, 2015 | 18.96 | 19.02 | 18.55 | 18.68 | 252,190 | -0.34(-1.78%) |
Dec 07, 2015 | 19.10 | 19.45 | 18.80 | 19.02 | 128,862 | -0.04(-0.20%) |
Dec 04, 2015 | 18.96 | 19.30 | 18.86 | 19.06 | 230,912 | +0.16(+0.84%) |
Dec 03, 2015 | 19.36 | 19.37 | 18.72 | 18.90 | 226,817 | -0.41(-2.14%) |
Dec 02, 2015 | 18.79 | 19.51 | 18.79 | 19.31 | 181,501 | +0.45(+2.39%) |