Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.02 | 17.08 | 16.51 | 16.90 | 169,561 | -0.18(-1.05%) |
Feb 26, 2016 | 16.80 | 17.21 | 16.39 | 17.08 | 203,987 | +0.44(+2.64%) |
Feb 25, 2016 | 16.66 | 16.74 | 16.03 | 16.64 | 270,257 | -0.06(-0.36%) |
Feb 24, 2016 | 16.02 | 16.76 | 15.31 | 16.70 | 294,563 | +0.48(+2.96%) |
Feb 23, 2016 | 16.72 | 16.72 | 16.01 | 16.22 | 279,165 | -0.77(-4.53%) |
Feb 22, 2016 | 16.98 | 17.00 | 16.69 | 16.99 | 138,119 | +0.24(+1.43%) |
Feb 19, 2016 | 16.65 | 16.96 | 16.47 | 16.75 | 130,534 | +0.07(+0.42%) |
Feb 18, 2016 | 16.30 | 16.92 | 16.30 | 16.68 | 175,695 | +0.31(+1.89%) |
Feb 17, 2016 | 16.48 | 16.89 | 16.20 | 16.37 | 199,048 | +0.15(+0.92%) |
Feb 16, 2016 | 15.52 | 16.22 | 15.52 | 16.22 | 144,363 | +0.89(+5.81%) |
Feb 12, 2016 | 15.00 | 15.33 | 15.33 | 15.33 | 145,400 | +0.33(+2.20%) |
Feb 11, 2016 | 15.27 | 15.47 | 14.90 | 15.00 | 347,587 | -0.34(-2.22%) |
Feb 10, 2016 | 15.16 | 15.54 | 15.10 | 15.34 | 266,665 | +0.24(+1.59%) |
Feb 09, 2016 | 14.88 | 15.34 | 14.88 | 15.10 | 240,611 | +0.02(+0.13%) |
Feb 08, 2016 | 15.29 | 15.31 | 14.89 | 15.08 | 279,589 | -0.46(-2.96%) |
Feb 05, 2016 | 15.77 | 15.93 | 15.15 | 15.54 | 200,945 | -0.32(-2.02%) |
Feb 04, 2016 | 15.58 | 15.94 | 15.48 | 15.86 | 208,842 | +0.21(+1.34%) |
Feb 03, 2016 | 16.77 | 17.02 | 15.63 | 15.65 | 317,700 | -1.04(-6.23%) |
Feb 02, 2016 | 17.30 | 17.32 | 16.41 | 16.69 | 346,255 | -0.77(-4.41%) |
Feb 01, 2016 | 18.43 | 18.43 | 17.21 | 17.46 | 271,750 | -1.18(-6.33%) |
Jan 29, 2016 | 18.18 | 18.85 | 18.01 | 18.64 | 190,797 | +0.47(+2.59%) |
Jan 28, 2016 | 18.87 | 20.06 | 17.97 | 18.17 | 145,172 | -0.33(-1.78%) |
Jan 27, 2016 | 19.33 | 19.67 | 18.32 | 18.50 | 348,047 | -0.65(-3.39%) |
Jan 26, 2016 | 19.50 | 19.50 | 18.87 | 19.15 | 197,692 | -0.18(-0.93%) |
Jan 25, 2016 | 20.13 | 20.13 | 19.07 | 19.33 | 194,114 | -0.82(-4.07%) |
Jan 22, 2016 | 19.88 | 20.43 | 19.81 | 20.15 | 324,437 | +0.48(+2.44%) |
Jan 21, 2016 | 19.88 | 20.02 | 19.53 | 19.67 | 248,386 | -0.18(-0.91%) |
Jan 20, 2016 | 18.88 | 19.94 | 18.29 | 19.85 | 596,315 | +0.63(+3.28%) |
Jan 19, 2016 | 20.35 | 20.41 | 18.91 | 19.22 | 241,267 | -1.00(-4.95%) |
Jan 15, 2016 | 20.49 | 20.22 | 20.22 | 20.22 | 232,600 | -0.77(-3.67%) |
Jan 14, 2016 | 20.69 | 21.55 | 20.23 | 20.99 | 313,187 | +0.35(+1.70%) |
Jan 13, 2016 | 20.95 | 21.08 | 20.40 | 20.64 | 182,508 | -0.34(-1.62%) |
Jan 12, 2016 | 21.29 | 21.61 | 20.79 | 20.98 | 373,698 | +0.01(+0.05%) |
Jan 11, 2016 | 21.58 | 21.92 | 20.60 | 20.97 | 406,876 | -1.15(-5.20%) |
Jan 08, 2016 | 20.35 | 22.40 | 20.22 | 22.12 | 2,015,384 | +1.83(+9.02%) |
Jan 07, 2016 | 20.01 | 22.99 | 17.96 | 20.29 | 1,353,077 | +3.87(+23.57%) |
Jan 06, 2016 | 16.50 | 16.83 | 16.35 | 16.42 | 95,694 | -0.08(-0.48%) |
Jan 05, 2016 | 16.82 | 16.94 | 16.36 | 16.50 | 125,210 | -0.24(-1.43%) |
Jan 04, 2016 | 16.95 | 16.97 | 16.42 | 16.74 | 175,694 | -0.42(-2.45%) |
Dec 31, 2015 | 17.35 | 17.16 | 17.16 | 17.16 | 79,900 | -0.28(-1.61%) |
Dec 30, 2015 | 17.59 | 17.86 | 17.22 | 17.44 | 129,992 | -0.25(-1.41%) |
Dec 29, 2015 | 17.97 | 18.22 | 17.63 | 17.69 | 122,122 | -0.25(-1.39%) |
Dec 28, 2015 | 18.50 | 18.70 | 17.87 | 17.94 | 144,202 | -0.63(-3.39%) |
Dec 24, 2015 | 18.09 | 18.57 | 18.57 | 18.57 | 99,800 | +0.56(+3.11%) |
Dec 23, 2015 | 17.92 | 18.16 | 17.80 | 18.01 | 171,107 | +0.16(+0.90%) |
Dec 22, 2015 | 18.08 | 18.08 | 17.73 | 17.85 | 95,362 | -0.25(-1.38%) |
Dec 21, 2015 | 17.60 | 18.20 | 17.60 | 18.10 | 408,231 | +0.57(+3.25%) |
Dec 18, 2015 | 18.48 | 18.63 | 17.49 | 17.53 | 231,683 | -0.90(-4.88%) |
Dec 17, 2015 | 18.54 | 18.62 | 18.18 | 18.43 | 67,080 | -0.12(-0.65%) |
Dec 16, 2015 | 17.98 | 18.58 | 17.96 | 18.55 | 111,575 | +0.67(+3.75%) |
Dec 15, 2015 | 18.41 | 18.63 | 17.75 | 17.88 | 136,727 | -0.45(-2.45%) |
Dec 14, 2015 | 17.94 | 18.35 | 17.83 | 18.33 | 111,119 | +0.55(+3.09%) |
Dec 11, 2015 | 17.67 | 17.91 | 17.33 | 17.78 | 98,175 | -0.13(-0.73%) |
Dec 10, 2015 | 18.20 | 18.44 | 17.79 | 17.91 | 62,602 | -0.39(-2.13%) |
Dec 09, 2015 | 17.68 | 18.46 | 17.62 | 18.30 | 148,375 | +0.50(+2.81%) |
Dec 08, 2015 | 17.60 | 18.16 | 17.33 | 17.80 | 102,544 | +0.06(+0.34%) |
Dec 07, 2015 | 17.56 | 17.95 | 17.15 | 17.74 | 80,841 | +0.09(+0.51%) |
Dec 04, 2015 | 17.60 | 18.01 | 17.50 | 17.65 | 80,772 | +0.05(+0.28%) |
Dec 03, 2015 | 18.35 | 18.48 | 17.58 | 17.60 | 164,628 | -0.55(-3.03%) |
Dec 02, 2015 | 18.08 | 18.71 | 17.83 | 18.15 | 135,225 | +0.11(+0.61%) |