Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.60 | 16.56 | 15.48 | 16.44 | 7,748 | +0.72(+4.58%) |
Feb 26, 2016 | 14.88 | 15.96 | 14.70 | 15.72 | 8,658 | +1.08(+7.38%) |
Feb 25, 2016 | 14.52 | 14.88 | 14.40 | 14.64 | 999 | -0.35(-2.32%) |
Feb 24, 2016 | 14.64 | 15.24 | 14.52 | 14.99 | 1,936 | +0.23(+1.54%) |
Feb 23, 2016 | 15.12 | 15.12 | 14.76 | 14.76 | 1,217 | -0.36(-2.38%) |
Feb 22, 2016 | 15.00 | 15.36 | 15.00 | 15.12 | 1,701 | -0.12(-0.79%) |
Feb 19, 2016 | 15.48 | 15.65 | 14.76 | 15.24 | 3,747 | +0.00(+0.00%) |
Feb 18, 2016 | 15.72 | 15.84 | 14.88 | 15.24 | 3,154 | -0.24(-1.55%) |
Feb 17, 2016 | 14.40 | 15.48 | 14.40 | 15.48 | 2,749 | +0.72(+4.88%) |
Feb 16, 2016 | 14.04 | 15.00 | 13.68 | 14.76 | 2,798 | +0.72(+5.13%) |
Feb 12, 2016 | 13.80 | 14.04 | 14.04 | 14.04 | 1,475 | +0.00(+0.00%) |
Feb 11, 2016 | 13.92 | 14.40 | 13.92 | 14.04 | 1,701 | -0.12(-0.85%) |
Feb 10, 2016 | 15.36 | 15.83 | 14.16 | 14.16 | 5,021 | -0.60(-4.07%) |
Feb 09, 2016 | 15.00 | 15.12 | 14.69 | 14.76 | 2,386 | +0.11(+0.73%) |
Feb 08, 2016 | 15.84 | 15.96 | 14.64 | 14.65 | 4,922 | -1.43(-8.87%) |
Feb 05, 2016 | 15.84 | 16.20 | 15.24 | 16.08 | 2,258 | +0.60(+3.88%) |
Feb 04, 2016 | 15.84 | 16.02 | 15.24 | 15.48 | 1,999 | +0.08(+0.55%) |
Feb 03, 2016 | 15.00 | 15.72 | 15.00 | 15.40 | 2,926 | +0.52(+3.47%) |
Feb 02, 2016 | 14.76 | 15.36 | 14.16 | 14.88 | 2,701 | +0.00(+0.00%) |
Feb 01, 2016 | 15.48 | 15.48 | 14.88 | 14.88 | 2,622 | -0.12(-0.80%) |
Jan 29, 2016 | 14.52 | 15.00 | 14.52 | 15.00 | 1,676 | +0.24(+1.63%) |
Jan 28, 2016 | 14.52 | 15.00 | 14.52 | 14.76 | 3,097 | +0.24(+1.65%) |
Jan 27, 2016 | 14.52 | 14.88 | 14.28 | 14.52 | 1,727 | -0.00(-0.01%) |
Jan 26, 2016 | 15.48 | 15.48 | 14.16 | 14.52 | 3,687 | -0.12(-0.81%) |
Jan 25, 2016 | 14.88 | 15.12 | 14.52 | 14.64 | 3,716 | +0.24(+1.67%) |
Jan 22, 2016 | 14.80 | 15.24 | 14.40 | 14.40 | 3,273 | +0.12(+0.84%) |
Jan 21, 2016 | 14.40 | 15.12 | 14.28 | 14.28 | 1,607 | -0.36(-2.46%) |
Jan 20, 2016 | 15.60 | 15.60 | 14.01 | 14.64 | 3,999 | -0.36(-2.40%) |
Jan 19, 2016 | 14.64 | 15.36 | 14.64 | 15.00 | 2,376 | +0.36(+2.45%) |
Jan 15, 2016 | 15.96 | 14.64 | 14.64 | 14.64 | 6,525 | -1.44(-8.95%) |
Jan 14, 2016 | 13.80 | 16.08 | 13.44 | 16.08 | 17,570 | +2.88(+21.82%) |
Jan 13, 2016 | 13.44 | 13.68 | 13.20 | 13.20 | 4,638 | -0.24(-1.79%) |
Jan 12, 2016 | 14.40 | 14.64 | 13.20 | 13.44 | 21,040 | -1.20(-8.20%) |
Jan 11, 2016 | 14.88 | 15.24 | 14.40 | 14.64 | 14,031 | -0.60(-3.94%) |
Jan 08, 2016 | 16.92 | 16.92 | 15.24 | 15.24 | 15,056 | -1.44(-8.64%) |
Jan 07, 2016 | 16.80 | 16.80 | 16.32 | 16.68 | 7,684 | -0.64(-3.68%) |
Jan 06, 2016 | 17.64 | 17.76 | 17.16 | 17.32 | 6,623 | -0.32(-1.82%) |
Jan 05, 2016 | 18.00 | 18.00 | 17.64 | 17.64 | 4,025 | -0.12(-0.67%) |
Jan 04, 2016 | 17.76 | 18.00 | 17.40 | 17.76 | 4,190 | -0.60(-3.27%) |
Dec 31, 2015 | 17.28 | 18.36 | 18.36 | 18.36 | 14,741 | -0.24(-1.29%) |
Dec 30, 2015 | 18.12 | 18.60 | 18.12 | 18.60 | 6,157 | +0.24(+1.31%) |
Dec 29, 2015 | 18.96 | 19.08 | 18.00 | 18.36 | 7,930 | -0.12(-0.65%) |
Dec 28, 2015 | 19.44 | 19.56 | 18.00 | 18.48 | 4,248 | -1.07(-5.46%) |
Dec 24, 2015 | 19.68 | 19.55 | 19.55 | 19.55 | 608 | -0.01(-0.06%) |
Dec 23, 2015 | 18.96 | 19.56 | 18.96 | 19.56 | 1,884 | +0.36(+1.87%) |
Dec 22, 2015 | 18.96 | 19.32 | 18.72 | 19.20 | 2,490 | +0.48(+2.56%) |
Dec 21, 2015 | 18.12 | 18.96 | 17.88 | 18.72 | 4,853 | +0.60(+3.31%) |
Dec 18, 2015 | 18.60 | 18.89 | 18.12 | 18.12 | 2,454 | -0.48(-2.58%) |
Dec 17, 2015 | 18.24 | 18.91 | 18.24 | 18.60 | 1,764 | +0.24(+1.31%) |
Dec 16, 2015 | 18.61 | 18.72 | 18.24 | 18.36 | 3,897 | -0.36(-1.92%) |
Dec 15, 2015 | 19.08 | 19.08 | 18.60 | 18.72 | 2,339 | -0.36(-1.89%) |
Dec 14, 2015 | 18.96 | 19.08 | 18.72 | 19.08 | 3,484 | +0.12(+0.63%) |
Dec 11, 2015 | 19.20 | 19.44 | 18.96 | 18.96 | 4,123 | -0.48(-2.47%) |
Dec 10, 2015 | 19.80 | 19.80 | 19.20 | 19.44 | 4,439 | -0.36(-1.82%) |
Dec 09, 2015 | 19.20 | 19.80 | 19.20 | 19.80 | 1,848 | +0.60(+3.13%) |
Dec 08, 2015 | 20.17 | 20.17 | 19.20 | 19.20 | 3,306 | -0.96(-4.76%) |
Dec 07, 2015 | 20.52 | 20.52 | 19.56 | 20.16 | 3,908 | -0.36(-1.75%) |
Dec 04, 2015 | 20.40 | 20.76 | 20.16 | 20.52 | 2,119 | +0.12(+0.59%) |
Dec 03, 2015 | 20.81 | 21.00 | 20.39 | 20.40 | 641 | -0.24(-1.17%) |
Dec 02, 2015 | 20.76 | 21.72 | 20.76 | 20.64 | 2,156 | -1.20(-5.49%) |