Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.14 | 22.68 | 21.14 | 22.68 | 12,609 | +1.12(+5.19%) |
Feb 26, 2016 | 21.98 | 21.98 | 21.14 | 21.56 | 7,774 | +0.00(+0.00%) |
Feb 25, 2016 | 21.42 | 21.70 | 21.00 | 21.56 | 4,395 | -0.14(-0.65%) |
Feb 24, 2016 | 21.28 | 21.70 | 20.58 | 21.70 | 10,739 | +0.42(+1.97%) |
Feb 23, 2016 | 22.40 | 22.68 | 21.07 | 21.28 | 11,303 | -1.26(-5.59%) |
Feb 22, 2016 | 21.56 | 23.23 | 21.56 | 22.54 | 15,525 | +0.98(+4.55%) |
Feb 19, 2016 | 20.16 | 22.12 | 20.02 | 21.56 | 22,835 | +1.54(+7.69%) |
Feb 18, 2016 | 19.56 | 20.72 | 19.36 | 20.02 | 7,638 | +0.56(+2.88%) |
Feb 17, 2016 | 19.18 | 20.86 | 19.04 | 19.46 | 27,885 | +0.28(+1.46%) |
Feb 16, 2016 | 18.62 | 19.60 | 18.48 | 19.18 | 13,356 | +0.42(+2.24%) |
Feb 12, 2016 | 18.90 | 18.76 | 18.76 | 18.76 | 14,928 | -0.70(-3.60%) |
Feb 11, 2016 | 17.08 | 19.74 | 17.08 | 19.46 | 33,007 | +2.66(+15.83%) |
Feb 10, 2016 | 16.94 | 18.35 | 16.38 | 16.80 | 9,085 | -0.14(-0.83%) |
Feb 09, 2016 | 17.41 | 17.53 | 16.80 | 16.94 | 5,096 | -0.70(-3.97%) |
Feb 08, 2016 | 18.62 | 18.62 | 17.08 | 17.64 | 12,963 | -0.98(-5.26%) |
Feb 05, 2016 | 19.18 | 19.46 | 18.62 | 18.62 | 5,593 | -0.70(-3.62%) |
Feb 04, 2016 | 19.04 | 19.32 | 18.34 | 19.32 | 4,993 | +0.28(+1.47%) |
Feb 03, 2016 | 19.32 | 19.32 | 18.20 | 19.04 | 7,718 | -0.28(-1.45%) |
Feb 02, 2016 | 17.92 | 19.32 | 17.92 | 19.32 | 7,876 | +1.26(+6.98%) |
Feb 01, 2016 | 18.20 | 18.55 | 18.06 | 18.06 | 4,827 | +0.00(+0.00%) |
Jan 29, 2016 | 17.92 | 18.48 | 17.64 | 18.06 | 10,981 | +0.14(+0.78%) |
Jan 28, 2016 | 16.24 | 17.92 | 16.24 | 17.92 | 10,133 | +1.40(+8.47%) |
Jan 27, 2016 | 17.50 | 17.92 | 15.96 | 16.52 | 16,705 | -0.84(-4.84%) |
Jan 26, 2016 | 18.34 | 18.34 | 16.94 | 17.36 | 11,461 | -0.56(-3.13%) |
Jan 25, 2016 | 18.34 | 18.90 | 17.92 | 17.92 | 6,962 | -0.28(-1.54%) |
Jan 22, 2016 | 16.94 | 18.20 | 16.66 | 18.20 | 15,301 | +1.54(+9.24%) |
Jan 21, 2016 | 16.80 | 17.08 | 16.24 | 16.66 | 7,515 | -0.14(-0.83%) |
Jan 20, 2016 | 16.10 | 16.94 | 15.68 | 16.80 | 21,318 | +0.42(+2.56%) |
Jan 19, 2016 | 16.66 | 17.08 | 16.24 | 16.38 | 13,442 | +0.00(+0.00%) |
Jan 15, 2016 | 16.80 | 16.38 | 16.38 | 16.38 | 10,350 | -0.70(-4.10%) |
Jan 14, 2016 | 15.96 | 17.36 | 15.96 | 17.08 | 8,542 | +1.26(+7.96%) |
Jan 13, 2016 | 16.38 | 16.38 | 15.68 | 15.82 | 10,881 | +0.00(+0.00%) |
Jan 12, 2016 | 15.96 | 16.52 | 15.68 | 15.82 | 15,070 | +0.00(+0.00%) |
Jan 11, 2016 | 16.80 | 17.08 | 15.54 | 15.82 | 12,712 | -0.98(-5.83%) |
Jan 08, 2016 | 17.08 | 17.36 | 16.80 | 16.80 | 5,699 | -0.28(-1.64%) |
Jan 07, 2016 | 16.80 | 17.64 | 16.80 | 17.08 | 8,582 | +0.00(+0.00%) |
Jan 06, 2016 | 19.04 | 19.46 | 17.08 | 17.08 | 17,481 | -2.24(-11.59%) |
Jan 05, 2016 | 17.92 | 20.16 | 17.92 | 19.32 | 22,532 | +1.68(+9.52%) |
Jan 04, 2016 | 15.68 | 18.06 | 15.68 | 17.64 | 14,907 | +1.82(+11.50%) |
Dec 31, 2015 | 15.96 | 15.82 | 15.82 | 15.82 | 25,707 | -0.14(-0.88%) |
Dec 30, 2015 | 16.38 | 16.52 | 15.96 | 15.96 | 9,017 | -0.56(-3.39%) |
Dec 29, 2015 | 15.96 | 16.80 | 15.96 | 16.52 | 16,356 | +0.28(+1.72%) |
Dec 28, 2015 | 16.38 | 16.80 | 15.82 | 16.24 | 15,750 | -0.56(-3.33%) |
Dec 24, 2015 | 17.08 | 16.80 | 16.80 | 16.80 | 5,750 | -0.56(-3.23%) |
Dec 23, 2015 | 16.52 | 17.50 | 16.52 | 17.36 | 15,612 | +0.84(+5.08%) |
Dec 22, 2015 | 16.38 | 17.08 | 16.24 | 16.52 | 15,264 | +0.00(+0.00%) |
Dec 21, 2015 | 16.66 | 17.50 | 15.26 | 16.52 | 19,433 | -0.42(-2.48%) |
Dec 18, 2015 | 16.52 | 16.94 | 16.24 | 16.94 | 4,029 | +0.28(+1.68%) |
Dec 17, 2015 | 17.08 | 17.41 | 16.38 | 16.66 | 3,211 | -0.14(-0.83%) |
Dec 16, 2015 | 16.52 | 17.50 | 16.10 | 16.80 | 15,177 | +0.00(+0.00%) |
Dec 15, 2015 | 15.40 | 17.36 | 15.26 | 16.80 | 20,902 | +1.40(+9.09%) |
Dec 14, 2015 | 15.96 | 16.10 | 15.26 | 15.40 | 25,592 | -0.70(-4.35%) |
Dec 11, 2015 | 16.52 | 16.80 | 16.10 | 16.10 | 8,257 | -0.56(-3.36%) |
Dec 10, 2015 | 16.80 | 16.94 | 15.68 | 16.66 | 11,241 | -0.28(-1.65%) |
Dec 09, 2015 | 17.08 | 17.29 | 16.38 | 16.94 | 8,408 | -0.14(-0.82%) |
Dec 08, 2015 | 17.36 | 17.43 | 17.08 | 17.08 | 4,982 | -0.28(-1.61%) |
Dec 07, 2015 | 17.36 | 17.64 | 17.08 | 17.36 | 7,031 | -0.28(-1.59%) |
Dec 04, 2015 | 17.78 | 17.78 | 17.50 | 17.64 | 6,716 | -0.14(-0.79%) |
Dec 03, 2015 | 18.06 | 18.20 | 17.50 | 17.78 | 7,565 | -0.28(-1.55%) |
Dec 02, 2015 | 18.48 | 18.62 | 17.92 | 18.06 | 4,110 | -0.42(-2.27%) |