Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.23 | 16.63 | 16.12 | 16.45 | 689,096 | +0.21(+1.31%) |
Feb 26, 2016 | 16.13 | 16.59 | 16.13 | 16.24 | 506,219 | +0.22(+1.38%) |
Feb 25, 2016 | 15.77 | 16.02 | 15.67 | 16.02 | 750,995 | +0.35(+2.25%) |
Feb 24, 2016 | 15.62 | 15.75 | 15.24 | 15.66 | 942,633 | -0.17(-1.07%) |
Feb 23, 2016 | 15.73 | 16.15 | 15.59 | 15.83 | 998,362 | +0.08(+0.51%) |
Feb 22, 2016 | 15.10 | 15.85 | 15.06 | 15.75 | 775,863 | +0.89(+5.99%) |
Feb 19, 2016 | 15.24 | 15.39 | 14.82 | 14.86 | 1,367,299 | -0.48(-3.12%) |
Feb 18, 2016 | 14.89 | 15.41 | 14.84 | 15.34 | 1,012,195 | +0.47(+3.16%) |
Feb 17, 2016 | 14.38 | 14.96 | 14.38 | 14.87 | 1,133,247 | +0.75(+5.27%) |
Feb 16, 2016 | 14.30 | 14.36 | 13.45 | 14.13 | 847,306 | +0.06(+0.40%) |
Feb 12, 2016 | 12.99 | 14.07 | 14.07 | 14.07 | 1,068,466 | +1.21(+9.45%) |
Feb 11, 2016 | 12.81 | 13.36 | 12.68 | 12.85 | 1,260,105 | +0.31(+2.45%) |
Feb 10, 2016 | 12.69 | 12.93 | 12.52 | 12.55 | 1,212,869 | -0.05(-0.39%) |
Feb 09, 2016 | 12.25 | 12.77 | 12.19 | 12.59 | 785,203 | +0.11(+0.91%) |
Feb 08, 2016 | 12.72 | 12.78 | 12.26 | 12.48 | 833,752 | -0.35(-2.71%) |
Feb 05, 2016 | 13.22 | 13.36 | 12.82 | 12.83 | 591,227 | -0.41(-3.12%) |
Feb 04, 2016 | 12.97 | 13.42 | 12.97 | 13.24 | 650,788 | +0.24(+1.87%) |
Feb 03, 2016 | 13.00 | 13.06 | 12.42 | 13.00 | 929,138 | +0.12(+0.94%) |
Feb 02, 2016 | 13.66 | 13.75 | 12.85 | 12.88 | 751,640 | -1.00(-7.18%) |
Feb 01, 2016 | 13.79 | 13.96 | 13.62 | 13.87 | 757,148 | -0.03(-0.23%) |
Jan 29, 2016 | 13.85 | 13.91 | 13.71 | 13.91 | 1,356,334 | +0.14(+1.00%) |
Jan 28, 2016 | 14.12 | 14.22 | 13.66 | 13.77 | 601,576 | -0.22(-1.56%) |
Jan 27, 2016 | 14.90 | 14.93 | 13.84 | 13.99 | 1,187,179 | -0.98(-6.55%) |
Jan 26, 2016 | 14.63 | 15.02 | 14.63 | 14.97 | 817,925 | +0.41(+2.78%) |
Jan 25, 2016 | 15.09 | 15.10 | 14.51 | 14.56 | 712,277 | -0.54(-3.59%) |
Jan 22, 2016 | 15.09 | 15.31 | 14.81 | 15.11 | 714,868 | +0.31(+2.08%) |
Jan 21, 2016 | 14.68 | 15.25 | 14.62 | 14.80 | 826,593 | +0.17(+1.16%) |
Jan 20, 2016 | 14.20 | 14.79 | 13.80 | 14.63 | 1,251,927 | +0.17(+1.18%) |
Jan 19, 2016 | 15.08 | 15.41 | 14.41 | 14.46 | 1,069,738 | -0.52(-3.46%) |
Jan 15, 2016 | 15.41 | 14.98 | 14.98 | 14.98 | 1,029,945 | -0.83(-5.23%) |
Jan 14, 2016 | 15.64 | 15.96 | 15.40 | 15.80 | 1,069,354 | +0.22(+1.40%) |
Jan 13, 2016 | 16.16 | 16.43 | 15.47 | 15.58 | 890,374 | -0.58(-3.56%) |
Jan 12, 2016 | 16.56 | 16.70 | 16.09 | 16.16 | 951,074 | -0.28(-1.72%) |
Jan 11, 2016 | 16.00 | 16.51 | 15.94 | 16.44 | 674,008 | +0.50(+3.15%) |
Jan 08, 2016 | 16.17 | 16.33 | 15.84 | 15.94 | 898,363 | -0.14(-0.86%) |
Jan 07, 2016 | 16.24 | 16.34 | 16.01 | 16.08 | 783,484 | -0.45(-2.74%) |
Jan 06, 2016 | 16.58 | 16.90 | 16.51 | 16.53 | 449,606 | -0.30(-1.78%) |
Jan 05, 2016 | 16.62 | 16.86 | 16.56 | 16.83 | 325,799 | +0.32(+1.91%) |
Jan 04, 2016 | 16.64 | 16.66 | 16.27 | 16.51 | 807,881 | -0.40(-2.39%) |
Dec 31, 2015 | 16.89 | 16.92 | 16.92 | 16.92 | 469,167 | -0.09(-0.52%) |
Dec 30, 2015 | 17.32 | 17.39 | 16.99 | 17.01 | 358,947 | -0.34(-1.96%) |
Dec 29, 2015 | 17.29 | 17.38 | 17.13 | 17.35 | 467,457 | +0.18(+1.04%) |
Dec 28, 2015 | 17.35 | 17.39 | 16.98 | 17.17 | 334,817 | -0.23(-1.30%) |
Dec 24, 2015 | 17.35 | 17.40 | 17.40 | 17.40 | 203,964 | +0.03(+0.19%) |
Dec 23, 2015 | 17.17 | 17.49 | 17.17 | 17.37 | 312,441 | +0.33(+1.95%) |
Dec 22, 2015 | 16.88 | 17.07 | 16.79 | 17.03 | 324,805 | +0.20(+1.20%) |
Dec 21, 2015 | 16.36 | 16.83 | 16.36 | 16.83 | 422,264 | +0.55(+3.38%) |
Dec 18, 2015 | 16.37 | 16.64 | 16.24 | 16.28 | 1,133,274 | -0.20(-1.23%) |
Dec 17, 2015 | 16.73 | 16.74 | 16.48 | 16.48 | 592,787 | -0.13(-0.78%) |
Dec 16, 2015 | 16.36 | 16.74 | 16.26 | 16.61 | 731,025 | +0.38(+2.35%) |
Dec 15, 2015 | 15.86 | 16.33 | 15.86 | 16.23 | 841,389 | +0.51(+3.25%) |
Dec 14, 2015 | 15.85 | 16.02 | 15.66 | 15.72 | 897,619 | -0.15(-0.92%) |
Dec 11, 2015 | 15.92 | 16.51 | 15.83 | 15.87 | 1,398,976 | -0.31(-1.90%) |
Dec 10, 2015 | 16.29 | 16.47 | 16.14 | 16.17 | 611,189 | -0.08(-0.50%) |
Dec 09, 2015 | 16.17 | 16.39 | 16.09 | 16.26 | 735,207 | +0.10(+0.60%) |
Dec 08, 2015 | 16.36 | 16.36 | 16.06 | 16.16 | 786,241 | -0.41(-2.49%) |
Dec 07, 2015 | 16.69 | 16.70 | 16.35 | 16.57 | 808,692 | -0.15(-0.87%) |
Dec 04, 2015 | 16.56 | 16.81 | 16.41 | 16.72 | 404,949 | +0.08(+0.49%) |
Dec 03, 2015 | 16.77 | 16.96 | 16.60 | 16.64 | 350,809 | +0.02(+0.10%) |
Dec 02, 2015 | 16.90 | 17.13 | 16.57 | 16.62 | 624,717 | -0.26(-1.54%) |