Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.93 | 20.98 | 19.16 | 19.95 | 693,122 | -0.04(-0.20%) |
Feb 26, 2016 | 20.55 | 22.67 | 19.93 | 19.99 | 2,540,096 | +2.27(+12.81%) |
Feb 25, 2016 | 17.25 | 17.94 | 16.91 | 17.72 | 231,446 | +0.53(+3.08%) |
Feb 24, 2016 | 16.68 | 17.25 | 16.51 | 17.19 | 87,769 | +0.32(+1.90%) |
Feb 23, 2016 | 16.93 | 16.99 | 16.55 | 16.87 | 126,361 | -0.07(-0.41%) |
Feb 22, 2016 | 16.84 | 17.25 | 16.51 | 16.94 | 334,626 | +0.23(+1.38%) |
Feb 19, 2016 | 16.15 | 16.89 | 16.00 | 16.71 | 283,517 | +0.53(+3.28%) |
Feb 18, 2016 | 16.05 | 16.31 | 15.43 | 16.18 | 125,512 | +0.14(+0.87%) |
Feb 17, 2016 | 15.90 | 16.29 | 15.77 | 16.04 | 83,085 | +0.26(+1.65%) |
Feb 16, 2016 | 15.15 | 15.87 | 15.12 | 15.78 | 182,437 | +0.76(+5.06%) |
Feb 12, 2016 | 14.56 | 15.02 | 15.02 | 15.02 | 171,800 | +0.66(+4.60%) |
Feb 11, 2016 | 14.17 | 14.42 | 14.00 | 14.36 | 109,690 | -0.08(-0.55%) |
Feb 10, 2016 | 14.97 | 15.03 | 14.37 | 14.44 | 95,265 | -0.33(-2.23%) |
Feb 09, 2016 | 14.35 | 15.11 | 14.35 | 14.77 | 288,974 | +0.31(+2.14%) |
Feb 08, 2016 | 15.67 | 15.67 | 14.27 | 14.46 | 144,368 | -1.42(-8.94%) |
Feb 05, 2016 | 15.92 | 16.26 | 15.76 | 15.88 | 375,750 | -0.16(-1.00%) |
Feb 04, 2016 | 15.68 | 16.15 | 15.68 | 16.04 | 154,172 | +0.25(+1.58%) |
Feb 03, 2016 | 15.67 | 16.07 | 15.40 | 15.79 | 228,818 | +0.28(+1.81%) |
Feb 02, 2016 | 16.16 | 16.22 | 15.36 | 15.51 | 296,581 | -0.77(-4.73%) |
Feb 01, 2016 | 16.02 | 16.45 | 15.88 | 16.28 | 238,371 | +0.13(+0.80%) |
Jan 29, 2016 | 16.00 | 16.67 | 15.89 | 16.15 | 325,494 | +0.13(+0.81%) |
Jan 28, 2016 | 16.28 | 16.28 | 15.89 | 16.02 | 121,642 | +0.02(+0.12%) |
Jan 27, 2016 | 16.42 | 16.61 | 15.81 | 16.00 | 266,400 | -0.52(-3.15%) |
Jan 26, 2016 | 16.13 | 16.65 | 15.97 | 16.52 | 158,881 | +0.52(+3.25%) |
Jan 25, 2016 | 16.58 | 16.76 | 15.93 | 16.00 | 198,659 | -0.72(-4.31%) |
Jan 22, 2016 | 16.68 | 17.05 | 16.36 | 16.72 | 103,446 | +0.33(+2.01%) |
Jan 21, 2016 | 16.06 | 17.07 | 15.81 | 16.39 | 198,813 | +0.47(+2.95%) |
Jan 20, 2016 | 15.35 | 16.10 | 15.04 | 15.92 | 612,727 | +0.30(+1.92%) |
Jan 19, 2016 | 16.14 | 16.27 | 15.50 | 15.62 | 136,292 | -0.39(-2.44%) |
Jan 15, 2016 | 15.48 | 16.01 | 16.01 | 16.01 | 199,400 | +0.07(+0.44%) |
Jan 14, 2016 | 15.98 | 16.48 | 15.75 | 15.94 | 279,397 | +0.02(+0.13%) |
Jan 13, 2016 | 16.05 | 16.37 | 15.77 | 15.92 | 458,689 | -0.09(-0.56%) |
Jan 12, 2016 | 16.18 | 16.33 | 15.80 | 16.01 | 251,080 | +0.01(+0.06%) |
Jan 11, 2016 | 16.09 | 16.27 | 15.64 | 16.00 | 475,789 | -0.01(-0.06%) |
Jan 08, 2016 | 16.04 | 16.14 | 15.90 | 16.01 | 139,066 | +0.01(+0.06%) |
Jan 07, 2016 | 15.97 | 16.30 | 15.50 | 16.00 | 268,512 | -0.29(-1.78%) |
Jan 06, 2016 | 15.60 | 16.58 | 15.55 | 16.29 | 345,901 | +0.36(+2.26%) |
Jan 05, 2016 | 16.20 | 16.46 | 15.61 | 15.93 | 240,021 | -0.27(-1.67%) |
Jan 04, 2016 | 16.43 | 16.69 | 15.52 | 16.20 | 220,555 | -0.48(-2.88%) |
Dec 31, 2015 | 16.75 | 16.68 | 16.68 | 16.68 | 211,100 | -0.08(-0.48%) |
Dec 30, 2015 | 17.00 | 17.44 | 16.62 | 16.76 | 213,078 | -0.73(-4.17%) |
Dec 29, 2015 | 17.18 | 17.59 | 17.02 | 17.49 | 66,153 | +0.41(+2.40%) |
Dec 28, 2015 | 16.59 | 17.48 | 16.20 | 17.08 | 309,134 | -0.62(-3.50%) |
Dec 24, 2015 | 17.65 | 17.70 | 17.70 | 17.70 | 28,800 | -0.01(-0.06%) |
Dec 23, 2015 | 17.91 | 18.34 | 17.54 | 17.71 | 143,881 | -0.05(-0.28%) |
Dec 22, 2015 | 17.13 | 17.95 | 16.98 | 17.76 | 180,078 | +0.62(+3.62%) |
Dec 21, 2015 | 16.97 | 17.20 | 16.75 | 17.14 | 133,429 | +0.42(+2.51%) |
Dec 18, 2015 | 16.82 | 17.10 | 16.47 | 16.72 | 183,137 | -0.07(-0.42%) |
Dec 17, 2015 | 17.04 | 17.50 | 16.75 | 16.79 | 123,078 | -0.33(-1.93%) |
Dec 16, 2015 | 17.40 | 17.49 | 16.73 | 17.12 | 139,594 | -0.11(-0.64%) |
Dec 15, 2015 | 16.92 | 17.63 | 16.85 | 17.23 | 82,532 | +0.46(+2.74%) |
Dec 14, 2015 | 16.75 | 16.93 | 16.44 | 16.77 | 125,291 | +0.08(+0.48%) |
Dec 11, 2015 | 16.58 | 17.10 | 16.35 | 16.69 | 102,818 | -0.18(-1.07%) |
Dec 10, 2015 | 16.77 | 17.10 | 16.75 | 16.87 | 54,121 | +0.10(+0.60%) |
Dec 09, 2015 | 16.85 | 17.16 | 16.73 | 16.77 | 74,455 | -0.08(-0.47%) |
Dec 08, 2015 | 16.68 | 16.96 | 16.31 | 16.85 | 180,819 | -0.09(-0.53%) |
Dec 07, 2015 | 16.88 | 17.10 | 16.82 | 16.94 | 185,609 | -0.05(-0.29%) |
Dec 04, 2015 | 17.57 | 17.67 | 16.88 | 16.99 | 252,695 | -0.58(-3.30%) |
Dec 03, 2015 | 17.60 | 17.98 | 17.28 | 17.57 | 124,862 | +0.00(+0.00%) |
Dec 02, 2015 | 18.10 | 18.46 | 17.27 | 17.57 | 191,109 | -0.49(-2.71%) |