Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.70 | 15.82 | 15.56 | 15.61 | 31,899 | -0.16(-1.02%) |
Feb 26, 2016 | 15.65 | 16.28 | 15.50 | 15.77 | 120,876 | +0.24(+1.52%) |
Feb 25, 2016 | 15.61 | 15.73 | 15.44 | 15.53 | 65,442 | +0.01(+0.06%) |
Feb 24, 2016 | 15.59 | 15.64 | 15.37 | 15.53 | 109,814 | -0.17(-1.08%) |
Feb 23, 2016 | 15.94 | 15.94 | 15.69 | 15.69 | 65,261 | -0.23(-1.42%) |
Feb 22, 2016 | 15.96 | 16.03 | 15.88 | 15.92 | 148,980 | +0.01(+0.06%) |
Feb 19, 2016 | 15.91 | 16.06 | 15.80 | 15.91 | 138,839 | -0.01(-0.06%) |
Feb 18, 2016 | 15.93 | 16.13 | 15.81 | 15.92 | 69,457 | +0.01(+0.06%) |
Feb 17, 2016 | 16.02 | 16.18 | 15.22 | 15.91 | 76,403 | -0.08(-0.53%) |
Feb 16, 2016 | 16.18 | 16.18 | 15.91 | 16.00 | 110,864 | +0.02(+0.12%) |
Feb 12, 2016 | 16.13 | 15.98 | 15.98 | 15.98 | 75,198 | +0.09(+0.59%) |
Feb 11, 2016 | 16.35 | 16.44 | 15.84 | 15.88 | 86,092 | -0.74(-4.47%) |
Feb 10, 2016 | 16.89 | 17.04 | 16.61 | 16.63 | 127,398 | -0.23(-1.34%) |
Feb 09, 2016 | 16.72 | 16.98 | 16.69 | 16.85 | 37,527 | -0.03(-0.17%) |
Feb 08, 2016 | 16.55 | 17.03 | 16.43 | 16.88 | 66,314 | +0.24(+1.47%) |
Feb 05, 2016 | 16.90 | 16.90 | 16.55 | 16.64 | 112,679 | +0.03(+0.17%) |
Feb 04, 2016 | 16.89 | 17.09 | 16.55 | 16.61 | 98,289 | -0.32(-1.89%) |
Feb 03, 2016 | 18.71 | 18.71 | 16.52 | 16.93 | 248,018 | -1.99(-10.52%) |
Feb 02, 2016 | 19.34 | 19.34 | 18.89 | 18.92 | 157,173 | -0.53(-2.70%) |
Feb 01, 2016 | 20.13 | 20.16 | 19.33 | 19.44 | 33,530 | -0.80(-3.94%) |
Jan 29, 2016 | 19.48 | 20.28 | 19.48 | 20.24 | 77,703 | +0.79(+4.05%) |
Jan 28, 2016 | 19.12 | 19.59 | 19.12 | 19.45 | 30,693 | +0.46(+2.42%) |
Jan 27, 2016 | 19.14 | 19.54 | 18.95 | 18.99 | 37,214 | -0.24(-1.27%) |
Jan 26, 2016 | 19.33 | 19.53 | 19.03 | 19.24 | 27,220 | +0.04(+0.20%) |
Jan 25, 2016 | 19.41 | 19.43 | 19.12 | 19.20 | 54,075 | -0.34(-1.73%) |
Jan 22, 2016 | 19.01 | 19.62 | 18.91 | 19.54 | 40,673 | +0.65(+3.43%) |
Jan 21, 2016 | 19.37 | 19.38 | 18.83 | 18.89 | 143,677 | -0.47(-2.42%) |
Jan 20, 2016 | 18.78 | 19.60 | 18.78 | 19.36 | 47,875 | +0.38(+2.03%) |
Jan 19, 2016 | 18.96 | 19.24 | 18.82 | 18.98 | 60,852 | +0.08(+0.45%) |
Jan 15, 2016 | 18.82 | 18.89 | 18.89 | 18.89 | 68,591 | +0.01(+0.05%) |
Jan 14, 2016 | 19.02 | 19.32 | 18.82 | 18.88 | 35,864 | -0.01(-0.05%) |
Jan 13, 2016 | 18.98 | 19.09 | 18.82 | 18.89 | 69,863 | -0.06(-0.30%) |
Jan 12, 2016 | 19.29 | 19.34 | 18.84 | 18.95 | 31,106 | -0.22(-1.13%) |
Jan 11, 2016 | 18.79 | 19.25 | 18.78 | 19.16 | 117,987 | +0.33(+1.74%) |
Jan 08, 2016 | 18.90 | 19.07 | 18.78 | 18.83 | 40,378 | +0.00(+0.00%) |
Jan 07, 2016 | 18.82 | 19.03 | 18.74 | 18.83 | 233,095 | -0.32(-1.67%) |
Jan 06, 2016 | 18.68 | 19.27 | 18.68 | 19.15 | 44,402 | +0.18(+0.94%) |
Jan 05, 2016 | 18.71 | 19.04 | 18.71 | 18.98 | 28,807 | +0.21(+1.10%) |
Jan 04, 2016 | 19.14 | 19.14 | 18.33 | 18.77 | 68,032 | -0.59(-3.06%) |
Dec 31, 2015 | 19.54 | 19.36 | 19.36 | 19.36 | 43,242 | -0.20(-1.01%) |
Dec 30, 2015 | 19.81 | 19.93 | 19.48 | 19.56 | 16,631 | -0.38(-1.88%) |
Dec 29, 2015 | 19.90 | 19.95 | 19.82 | 19.93 | 39,281 | +0.03(+0.14%) |
Dec 28, 2015 | 19.83 | 19.92 | 19.72 | 19.90 | 29,040 | +0.06(+0.28%) |
Dec 24, 2015 | 19.87 | 19.85 | 19.85 | 19.85 | 10,224 | +0.04(+0.19%) |
Dec 23, 2015 | 19.90 | 19.95 | 19.75 | 19.81 | 28,889 | -0.09(-0.47%) |
Dec 22, 2015 | 19.72 | 19.90 | 19.62 | 19.90 | 40,356 | +0.20(+1.00%) |
Dec 21, 2015 | 19.90 | 19.90 | 19.65 | 19.71 | 30,104 | -0.12(-0.62%) |
Dec 18, 2015 | 19.96 | 20.23 | 19.74 | 19.83 | 73,814 | -0.13(-0.66%) |
Dec 17, 2015 | 20.14 | 20.18 | 19.90 | 19.96 | 23,411 | -0.14(-0.70%) |
Dec 16, 2015 | 20.19 | 20.19 | 19.81 | 20.10 | 17,422 | -0.03(-0.14%) |
Dec 15, 2015 | 20.05 | 20.26 | 20.00 | 20.13 | 25,603 | +0.20(+0.99%) |
Dec 14, 2015 | 20.20 | 20.20 | 19.69 | 19.93 | 26,845 | +0.06(+0.28%) |
Dec 11, 2015 | 19.97 | 20.39 | 19.82 | 19.88 | 29,490 | -0.47(-2.31%) |
Dec 10, 2015 | 20.37 | 20.68 | 20.24 | 20.35 | 16,514 | -0.07(-0.32%) |
Dec 09, 2015 | 20.66 | 20.66 | 20.30 | 20.41 | 20,621 | -0.33(-1.58%) |
Dec 08, 2015 | 20.78 | 21.12 | 20.66 | 20.74 | 28,075 | -0.26(-1.25%) |
Dec 07, 2015 | 21.36 | 21.36 | 20.82 | 21.00 | 21,357 | -0.33(-1.54%) |
Dec 04, 2015 | 20.72 | 21.36 | 20.72 | 21.33 | 38,423 | +0.52(+2.48%) |
Dec 03, 2015 | 21.07 | 21.34 | 20.74 | 20.82 | 19,784 | -0.28(-1.33%) |
Dec 02, 2015 | 21.32 | 21.43 | 21.07 | 21.10 | 6,747 | -0.31(-1.45%) |