Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.18 | 20.83 | 20.18 | 20.45 | 471,444 | +0.20(+0.99%) |
Feb 26, 2016 | 18.88 | 20.25 | 18.81 | 20.25 | 551,052 | +1.46(+7.77%) |
Feb 25, 2016 | 18.08 | 19.37 | 17.69 | 18.79 | 442,739 | +2.34(+14.22%) |
Feb 24, 2016 | 15.99 | 16.50 | 15.78 | 16.45 | 231,541 | +0.27(+1.66%) |
Feb 23, 2016 | 15.90 | 16.27 | 15.72 | 16.18 | 173,795 | +0.25(+1.54%) |
Feb 22, 2016 | 16.29 | 16.29 | 15.88 | 15.94 | 239,467 | -0.04(-0.28%) |
Feb 19, 2016 | 15.83 | 16.06 | 15.70 | 15.98 | 163,152 | +0.07(+0.47%) |
Feb 18, 2016 | 15.79 | 16.09 | 15.57 | 15.91 | 222,377 | +0.13(+0.80%) |
Feb 17, 2016 | 15.62 | 16.00 | 15.41 | 15.78 | 254,852 | +0.25(+1.63%) |
Feb 16, 2016 | 15.24 | 15.75 | 14.95 | 15.53 | 255,120 | +0.54(+3.63%) |
Feb 12, 2016 | 14.52 | 14.98 | 14.98 | 14.98 | 168,569 | +0.52(+3.61%) |
Feb 11, 2016 | 14.10 | 14.49 | 14.02 | 14.46 | 209,946 | +0.09(+0.62%) |
Feb 10, 2016 | 14.47 | 16.88 | 14.30 | 14.37 | 229,169 | -0.02(-0.15%) |
Feb 09, 2016 | 14.31 | 14.75 | 13.96 | 14.40 | 272,127 | -0.17(-1.18%) |
Feb 08, 2016 | 14.78 | 15.45 | 14.26 | 14.57 | 288,955 | -0.48(-3.22%) |
Feb 05, 2016 | 14.95 | 15.45 | 14.92 | 15.05 | 282,185 | +0.04(+0.25%) |
Feb 04, 2016 | 14.98 | 15.38 | 14.87 | 15.01 | 134,250 | -0.07(-0.49%) |
Feb 03, 2016 | 15.15 | 15.65 | 14.86 | 15.09 | 186,848 | +0.04(+0.30%) |
Feb 02, 2016 | 15.16 | 15.19 | 14.83 | 15.04 | 244,577 | -0.28(-1.85%) |
Feb 01, 2016 | 15.20 | 15.47 | 14.96 | 15.33 | 248,965 | +0.04(+0.24%) |
Jan 29, 2016 | 14.47 | 15.30 | 14.47 | 15.29 | 316,079 | +0.83(+5.72%) |
Jan 28, 2016 | 14.61 | 14.66 | 14.31 | 14.46 | 155,846 | -0.04(-0.31%) |
Jan 27, 2016 | 14.49 | 15.10 | 14.13 | 14.51 | 321,167 | +0.27(+1.88%) |
Jan 26, 2016 | 13.63 | 14.30 | 13.63 | 14.24 | 219,526 | +0.65(+4.77%) |
Jan 25, 2016 | 13.90 | 14.47 | 13.42 | 13.59 | 233,110 | -0.32(-2.30%) |
Jan 22, 2016 | 13.65 | 14.04 | 13.60 | 13.91 | 221,535 | +0.39(+2.92%) |
Jan 21, 2016 | 13.78 | 13.86 | 13.50 | 13.52 | 220,927 | -0.22(-1.63%) |
Jan 20, 2016 | 13.37 | 13.96 | 13.16 | 13.74 | 314,317 | +0.13(+0.99%) |
Jan 19, 2016 | 14.59 | 14.59 | 13.45 | 13.61 | 319,346 | -0.83(-5.78%) |
Jan 15, 2016 | 14.15 | 14.44 | 14.44 | 14.44 | 295,801 | -0.05(-0.36%) |
Jan 14, 2016 | 14.34 | 14.64 | 14.12 | 14.49 | 278,348 | +0.19(+1.35%) |
Jan 13, 2016 | 15.12 | 15.60 | 14.23 | 14.30 | 353,953 | -0.75(-5.00%) |
Jan 12, 2016 | 15.24 | 15.24 | 14.78 | 15.05 | 685,088 | -0.01(-0.05%) |
Jan 11, 2016 | 15.10 | 15.36 | 14.82 | 15.06 | 225,341 | +0.10(+0.70%) |
Jan 08, 2016 | 15.27 | 15.62 | 14.92 | 14.95 | 381,877 | -0.32(-2.10%) |
Jan 07, 2016 | 15.56 | 15.71 | 15.21 | 15.27 | 248,728 | -0.61(-3.85%) |
Jan 06, 2016 | 15.77 | 16.38 | 15.68 | 15.89 | 297,982 | -0.06(-0.37%) |
Jan 05, 2016 | 15.59 | 15.97 | 15.45 | 15.95 | 203,053 | +0.44(+2.84%) |
Jan 04, 2016 | 15.86 | 15.92 | 15.32 | 15.51 | 314,962 | -0.62(-3.84%) |
Dec 31, 2015 | 16.36 | 16.12 | 16.12 | 16.12 | 178,769 | -0.30(-1.82%) |
Dec 30, 2015 | 16.68 | 16.71 | 16.32 | 16.42 | 145,632 | -0.27(-1.61%) |
Dec 29, 2015 | 16.70 | 16.86 | 16.65 | 16.69 | 163,799 | +0.04(+0.22%) |
Dec 28, 2015 | 16.27 | 16.68 | 16.21 | 16.65 | 176,597 | +0.26(+1.59%) |
Dec 24, 2015 | 16.48 | 16.39 | 16.39 | 16.39 | 81,600 | -0.10(-0.63%) |
Dec 23, 2015 | 16.27 | 16.63 | 15.86 | 16.50 | 195,385 | +0.41(+2.55%) |
Dec 22, 2015 | 15.95 | 16.09 | 15.72 | 16.09 | 307,919 | +0.22(+1.41%) |
Dec 21, 2015 | 15.95 | 16.05 | 15.74 | 15.86 | 215,163 | +0.07(+0.42%) |
Dec 18, 2015 | 16.21 | 16.21 | 15.72 | 15.80 | 609,750 | -0.50(-3.06%) |
Dec 17, 2015 | 16.39 | 16.53 | 16.05 | 16.30 | 399,009 | -0.03(-0.18%) |
Dec 16, 2015 | 16.09 | 16.40 | 15.86 | 16.32 | 485,143 | +0.41(+2.57%) |
Dec 15, 2015 | 16.30 | 16.41 | 15.84 | 15.92 | 450,018 | -0.22(-1.34%) |
Dec 14, 2015 | 16.39 | 16.53 | 15.93 | 16.13 | 391,589 | -0.22(-1.37%) |
Dec 11, 2015 | 15.64 | 16.72 | 15.64 | 16.35 | 760,015 | +0.56(+3.54%) |
Dec 10, 2015 | 15.93 | 16.31 | 15.74 | 15.80 | 501,975 | -0.10(-0.61%) |
Dec 09, 2015 | 15.89 | 16.13 | 15.74 | 15.89 | 460,151 | +0.03(+0.19%) |
Dec 08, 2015 | 16.08 | 16.17 | 15.80 | 15.86 | 242,330 | -0.44(-2.70%) |
Dec 07, 2015 | 16.67 | 16.79 | 16.06 | 16.30 | 220,059 | -0.27(-1.62%) |
Dec 04, 2015 | 16.14 | 16.62 | 16.03 | 16.57 | 145,076 | +0.42(+2.63%) |
Dec 03, 2015 | 16.74 | 16.82 | 16.03 | 16.15 | 223,687 | -0.44(-2.63%) |
Dec 02, 2015 | 16.28 | 16.77 | 16.28 | 16.58 | 234,353 | +0.44(+2.75%) |