Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.64 | 18.47 | 17.60 | 18.28 | 388,190 | +0.57(+3.22%) |
Feb 26, 2016 | 17.61 | 17.85 | 17.61 | 17.71 | 208,806 | +0.16(+0.91%) |
Feb 25, 2016 | 17.83 | 17.87 | 17.46 | 17.55 | 261,371 | -0.28(-1.57%) |
Feb 24, 2016 | 17.20 | 17.93 | 16.96 | 17.83 | 225,504 | +0.38(+2.18%) |
Feb 23, 2016 | 17.75 | 17.94 | 17.36 | 17.45 | 160,613 | -0.36(-2.02%) |
Feb 22, 2016 | 17.71 | 18.03 | 17.57 | 17.81 | 183,930 | +0.17(+0.96%) |
Feb 19, 2016 | 17.41 | 18.06 | 17.36 | 17.64 | 265,513 | +0.07(+0.43%) |
Feb 18, 2016 | 17.48 | 17.60 | 17.27 | 17.57 | 296,980 | +0.18(+1.01%) |
Feb 17, 2016 | 17.66 | 17.87 | 17.38 | 17.39 | 441,348 | -0.09(-0.51%) |
Feb 16, 2016 | 17.00 | 17.60 | 16.60 | 17.48 | 453,448 | +0.80(+4.80%) |
Feb 12, 2016 | 16.62 | 16.68 | 16.68 | 16.68 | 233,800 | +0.27(+1.65%) |
Feb 11, 2016 | 15.92 | 16.60 | 15.76 | 16.41 | 261,171 | +0.10(+0.61%) |
Feb 10, 2016 | 16.35 | 16.76 | 16.21 | 16.31 | 308,493 | +0.04(+0.25%) |
Feb 09, 2016 | 15.75 | 16.62 | 15.75 | 16.27 | 341,747 | +0.27(+1.69%) |
Feb 08, 2016 | 16.42 | 16.49 | 15.56 | 16.00 | 452,908 | -0.65(-3.90%) |
Feb 05, 2016 | 17.41 | 17.41 | 16.54 | 16.65 | 349,703 | -0.74(-4.26%) |
Feb 04, 2016 | 17.54 | 17.78 | 17.10 | 17.39 | 252,612 | -0.21(-1.19%) |
Feb 03, 2016 | 17.45 | 17.63 | 16.74 | 17.60 | 480,063 | +0.39(+2.27%) |
Feb 02, 2016 | 17.25 | 18.16 | 16.75 | 17.21 | 1,242,695 | +0.30(+1.77%) |
Feb 01, 2016 | 16.87 | 17.00 | 16.60 | 16.91 | 283,531 | -0.09(-0.53%) |
Jan 29, 2016 | 16.53 | 17.14 | 16.53 | 17.00 | 571,748 | +0.49(+2.97%) |
Jan 28, 2016 | 16.84 | 16.90 | 16.49 | 16.51 | 239,092 | -0.22(-1.32%) |
Jan 27, 2016 | 17.14 | 17.22 | 16.68 | 16.73 | 499,398 | -0.60(-3.46%) |
Jan 26, 2016 | 17.26 | 17.53 | 16.97 | 17.33 | 208,526 | +0.25(+1.46%) |
Jan 25, 2016 | 17.80 | 17.90 | 16.99 | 17.08 | 187,498 | -0.82(-4.58%) |
Jan 22, 2016 | 17.64 | 17.92 | 17.44 | 17.90 | 307,007 | +0.64(+3.71%) |
Jan 21, 2016 | 17.47 | 17.60 | 17.08 | 17.26 | 234,031 | -0.22(-1.26%) |
Jan 20, 2016 | 16.75 | 17.68 | 16.41 | 17.48 | 391,665 | +0.45(+2.64%) |
Jan 19, 2016 | 17.56 | 17.87 | 16.88 | 17.03 | 428,246 | -0.44(-2.52%) |
Jan 15, 2016 | 17.16 | 17.47 | 17.47 | 17.47 | 450,100 | -0.24(-1.36%) |
Jan 14, 2016 | 17.29 | 17.73 | 16.91 | 17.71 | 487,326 | +0.65(+3.81%) |
Jan 13, 2016 | 17.76 | 17.99 | 17.00 | 17.06 | 362,252 | -0.68(-3.83%) |
Jan 12, 2016 | 18.08 | 18.31 | 17.20 | 17.74 | 395,958 | -0.22(-1.22%) |
Jan 11, 2016 | 18.39 | 18.67 | 17.73 | 17.96 | 319,676 | -0.44(-2.39%) |
Jan 08, 2016 | 19.10 | 19.33 | 18.34 | 18.40 | 478,287 | -0.50(-2.65%) |
Jan 07, 2016 | 19.64 | 19.90 | 18.89 | 18.90 | 292,551 | -1.07(-5.36%) |
Jan 06, 2016 | 20.49 | 20.49 | 19.83 | 19.97 | 370,638 | -0.23(-1.14%) |
Jan 05, 2016 | 19.89 | 20.36 | 19.54 | 20.20 | 412,542 | +0.29(+1.46%) |
Jan 04, 2016 | 19.67 | 19.94 | 19.29 | 19.91 | 434,282 | -0.02(-0.10%) |
Dec 31, 2015 | 19.99 | 19.93 | 19.93 | 19.93 | 255,500 | -0.09(-0.45%) |
Dec 30, 2015 | 20.45 | 20.47 | 19.96 | 20.02 | 401,625 | -0.48(-2.34%) |
Dec 29, 2015 | 20.88 | 20.88 | 20.40 | 20.50 | 368,831 | -0.12(-0.58%) |
Dec 28, 2015 | 20.72 | 20.89 | 20.24 | 20.62 | 345,429 | -0.19(-0.91%) |
Dec 24, 2015 | 20.60 | 20.81 | 20.81 | 20.81 | 314,000 | -0.04(-0.19%) |
Dec 23, 2015 | 19.72 | 21.17 | 19.10 | 20.85 | 1,297,867 | +1.40(+7.20%) |
Dec 22, 2015 | 18.82 | 19.47 | 18.66 | 19.45 | 428,184 | +0.55(+2.91%) |
Dec 21, 2015 | 19.04 | 19.10 | 18.43 | 18.90 | 504,264 | -0.04(-0.21%) |
Dec 18, 2015 | 19.07 | 19.23 | 18.93 | 18.94 | 435,678 | -0.27(-1.41%) |
Dec 17, 2015 | 19.53 | 19.70 | 19.09 | 19.21 | 210,133 | -0.26(-1.34%) |
Dec 16, 2015 | 19.19 | 19.49 | 19.15 | 19.47 | 230,278 | +0.38(+1.99%) |
Dec 15, 2015 | 18.96 | 19.10 | 18.55 | 19.09 | 370,542 | +0.28(+1.49%) |
Dec 14, 2015 | 20.37 | 20.37 | 18.62 | 18.81 | 669,111 | -1.59(-7.79%) |
Dec 11, 2015 | 20.25 | 20.42 | 19.66 | 20.40 | 605,616 | -0.19(-0.92%) |
Dec 10, 2015 | 19.49 | 20.70 | 19.19 | 20.59 | 1,142,143 | +2.03(+10.94%) |
Dec 09, 2015 | 18.83 | 18.95 | 18.45 | 18.56 | 327,385 | -0.25(-1.33%) |
Dec 08, 2015 | 18.67 | 18.94 | 18.61 | 18.81 | 255,877 | -0.12(-0.63%) |
Dec 07, 2015 | 18.94 | 19.00 | 18.78 | 18.93 | 354,553 | +0.15(+0.80%) |
Dec 04, 2015 | 18.31 | 18.81 | 18.30 | 18.78 | 250,675 | +0.45(+2.45%) |
Dec 03, 2015 | 18.33 | 18.47 | 18.12 | 18.33 | 276,030 | +0.05(+0.27%) |
Dec 02, 2015 | 18.44 | 18.51 | 18.11 | 18.28 | 244,646 | -0.21(-1.14%) |