Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.75 | 16.95 | 16.41 | 16.54 | 62,886 | -0.29(-1.72%) |
Feb 26, 2016 | 16.79 | 16.96 | 16.32 | 16.83 | 64,514 | -0.24(-1.41%) |
Feb 25, 2016 | 17.44 | 17.44 | 16.99 | 17.07 | 17,500 | +0.21(+1.25%) |
Feb 24, 2016 | 17.77 | 17.81 | 16.86 | 16.86 | 49,378 | -0.37(-2.15%) |
Feb 23, 2016 | 16.97 | 17.33 | 16.87 | 17.23 | 36,294 | +0.59(+3.55%) |
Feb 22, 2016 | 16.91 | 16.91 | 16.63 | 16.64 | 32,971 | -0.88(-5.00%) |
Feb 19, 2016 | 17.62 | 17.83 | 17.44 | 17.52 | 48,398 | +0.32(+1.89%) |
Feb 18, 2016 | 17.50 | 17.53 | 17.16 | 17.19 | 22,377 | -0.22(-1.26%) |
Feb 17, 2016 | 17.82 | 17.84 | 17.19 | 17.41 | 16,307 | -1.74(-9.09%) |
Feb 12, 2016 | 19.54 | 19.75 | 19.15 | 19.15 | 136 | -0.81(-4.05%) |
Feb 11, 2016 | 19.70 | 20.17 | 19.16 | 19.96 | 46,078 | +0.62(+3.19%) |
Feb 10, 2016 | 19.69 | 19.74 | 19.34 | 19.34 | 12,406 | -0.09(-0.45%) |
Feb 09, 2016 | 19.40 | 19.72 | 19.40 | 19.43 | 11,163 | +0.67(+3.57%) |
Feb 08, 2016 | 18.00 | 18.87 | 18.00 | 18.76 | 13,580 | +1.44(+8.31%) |
Feb 05, 2016 | 16.73 | 17.32 | 16.73 | 17.32 | 650 | +0.26(+1.52%) |
Feb 04, 2016 | 17.28 | 17.28 | 16.80 | 17.06 | 16,054 | -0.21(-1.22%) |
Feb 03, 2016 | 17.52 | 17.52 | 17.27 | 17.27 | 4,300 | +0.03(+0.18%) |
Feb 02, 2016 | 17.50 | 17.52 | 17.19 | 17.24 | 8,862 | +0.03(+0.17%) |
Feb 01, 2016 | 17.22 | 17.37 | 17.16 | 17.21 | 2,940 | +0.57(+3.40%) |
Jan 29, 2016 | 16.73 | 16.73 | 16.56 | 16.64 | 1,646 | -0.15(-0.87%) |
Jan 28, 2016 | 16.70 | 17.06 | 16.59 | 16.79 | 14,950 | -0.59(-3.39%) |
Jan 27, 2016 | 17.65 | 17.73 | 17.15 | 17.38 | 11,201 | +0.06(+0.35%) |
Jan 26, 2016 | 17.11 | 17.32 | 17.11 | 17.32 | 604 | +0.03(+0.17%) |
Jan 25, 2016 | 17.01 | 17.40 | 17.01 | 17.29 | 2,150 | -0.04(-0.23%) |
Jan 22, 2016 | 17.77 | 17.77 | 17.05 | 17.33 | 9,353 | -0.92(-5.02%) |
Jan 21, 2016 | 18.80 | 18.80 | 18.08 | 18.25 | 10,915 | -0.57(-3.03%) |
Jan 20, 2016 | 19.04 | 19.18 | 18.50 | 18.82 | 17,651 | +0.78(+4.30%) |
Jan 19, 2016 | 18.02 | 18.29 | 17.37 | 18.04 | 2,922 | +0.69(+3.98%) |
Jan 15, 2016 | 17.11 | 17.35 | 17.35 | 17.35 | 6,900 | +0.57(+3.40%) |
Jan 14, 2016 | 17.54 | 17.54 | 16.78 | 16.78 | 36,738 | -0.73(-4.17%) |
Jan 13, 2016 | 16.64 | 17.60 | 16.37 | 17.51 | 17,919 | +0.59(+3.49%) |
Jan 12, 2016 | 16.36 | 17.21 | 16.18 | 16.92 | 14,227 | +0.29(+1.74%) |
Jan 11, 2016 | 16.01 | 16.85 | 16.01 | 16.63 | 23,227 | +0.82(+5.19%) |
Jan 08, 2016 | 15.93 | 16.05 | 15.78 | 15.81 | 120,053 | -0.30(-1.86%) |
Jan 07, 2016 | 16.00 | 16.11 | 15.66 | 16.11 | 4,846 | +0.79(+5.16%) |
Jan 06, 2016 | 15.08 | 15.32 | 15.08 | 15.32 | 533 | +0.53(+3.55%) |
Jan 05, 2016 | 14.49 | 14.79 | 14.43 | 14.79 | 684 | +0.20(+1.40%) |
Jan 04, 2016 | 14.74 | 14.90 | 14.53 | 14.59 | 14,514 | -0.71(-4.64%) |
Dec 30, 2015 | 15.31 | 15.30 | 15.30 | 15.30 | 400 | +0.08(+0.53%) |
Dec 29, 2015 | 14.75 | 15.22 | 14.75 | 15.22 | 6,998 | +0.17(+1.13%) |
Dec 28, 2015 | 14.75 | 15.15 | 14.75 | 15.05 | 9,981 | +0.19(+1.28%) |
Dec 23, 2015 | 14.74 | 14.86 | 14.86 | 14.86 | 11,200 | -0.35(-2.30%) |
Dec 22, 2015 | 16.06 | 16.06 | 15.21 | 15.21 | 3,175 | -1.13(-6.92%) |
Dec 21, 2015 | 17.19 | 20.63 | 16.34 | 16.34 | 150,060 | -0.14(-0.85%) |
Dec 18, 2015 | 16.71 | 16.74 | 16.42 | 16.48 | 73,281 | -0.19(-1.14%) |
Dec 17, 2015 | 16.30 | 16.81 | 16.30 | 16.67 | 19,669 | +0.38(+2.33%) |
Dec 16, 2015 | 16.86 | 16.88 | 16.29 | 16.29 | 70,355 | -0.59(-3.50%) |
Dec 15, 2015 | 16.75 | 17.18 | 16.72 | 16.88 | 76,880 | -0.18(-1.06%) |
Dec 14, 2015 | 16.82 | 17.30 | 16.73 | 17.06 | 72,100 | +0.32(+1.92%) |
Dec 11, 2015 | 16.06 | 16.77 | 16.06 | 16.74 | 73,077 | +0.92(+5.80%) |
Dec 10, 2015 | 15.71 | 15.91 | 15.38 | 15.82 | 109,000 | +0.16(+1.02%) |
Dec 09, 2015 | 16.10 | 16.12 | 15.54 | 15.66 | 152,042 | -0.85(-5.15%) |
Dec 08, 2015 | 16.71 | 17.02 | 16.46 | 16.51 | 27,377 | -0.61(-3.56%) |
Dec 07, 2015 | 17.22 | 17.25 | 17.12 | 17.12 | 8,614 | +1.06(+6.60%) |
Dec 04, 2015 | 15.94 | 16.07 | 15.89 | 16.06 | 6,000 | +0.46(+2.95%) |
Dec 03, 2015 | 14.99 | 15.63 | 14.99 | 15.60 | 6,314 | +0.51(+3.38%) |