Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.94 | 17.10 | 16.80 | 16.94 | 8,456 | +0.26(+1.58%) |
Feb 26, 2016 | 16.53 | 16.99 | 16.47 | 16.68 | 15,541 | +0.49(+3.04%) |
Feb 25, 2016 | 15.62 | 16.38 | 15.62 | 16.18 | 21,912 | +0.40(+2.51%) |
Feb 24, 2016 | 15.18 | 16.01 | 15.18 | 15.79 | 22,148 | +0.35(+2.26%) |
Feb 23, 2016 | 16.34 | 16.34 | 15.36 | 15.44 | 32,306 | -0.85(-5.22%) |
Feb 22, 2016 | 16.02 | 16.39 | 16.02 | 16.29 | 7,849 | +0.70(+4.51%) |
Feb 19, 2016 | 15.41 | 15.58 | 15.30 | 15.58 | 5,269 | -0.11(-0.67%) |
Feb 18, 2016 | 15.78 | 15.78 | 15.39 | 15.69 | 8,750 | +0.05(+0.34%) |
Feb 17, 2016 | 15.13 | 15.73 | 15.11 | 15.64 | 15,602 | +0.84(+5.71%) |
Feb 16, 2016 | 14.44 | 14.79 | 14.32 | 14.79 | 21,672 | +0.70(+4.99%) |
Feb 12, 2016 | 13.85 | 14.09 | 14.09 | 14.09 | 31,618 | +0.42(+3.05%) |
Feb 11, 2016 | 14.04 | 14.04 | 13.19 | 13.67 | 30,538 | -0.45(-3.20%) |
Feb 10, 2016 | 13.95 | 14.19 | 13.69 | 14.12 | 15,264 | +0.37(+2.65%) |
Feb 09, 2016 | 13.93 | 14.04 | 13.74 | 13.76 | 31,361 | -0.77(-5.27%) |
Feb 08, 2016 | 15.93 | 15.93 | 14.52 | 14.52 | 23,932 | -1.60(-9.94%) |
Feb 05, 2016 | 16.54 | 16.93 | 16.04 | 16.13 | 12,111 | -0.70(-4.18%) |
Feb 04, 2016 | 16.06 | 17.01 | 16.06 | 16.83 | 12,622 | +0.97(+6.09%) |
Feb 03, 2016 | 16.21 | 16.21 | 15.57 | 15.86 | 12,295 | +0.05(+0.34%) |
Feb 02, 2016 | 16.00 | 16.32 | 15.67 | 15.81 | 17,669 | -0.42(-2.57%) |
Feb 01, 2016 | 16.32 | 16.42 | 15.74 | 16.23 | 21,460 | -0.23(-1.37%) |
Jan 29, 2016 | 16.61 | 17.71 | 16.02 | 16.46 | 45,561 | -0.02(-0.11%) |
Jan 28, 2016 | 16.06 | 16.58 | 15.93 | 16.47 | 26,739 | +1.01(+6.52%) |
Jan 27, 2016 | 15.48 | 15.69 | 15.12 | 15.46 | 23,416 | -0.18(-1.13%) |
Jan 26, 2016 | 15.05 | 15.88 | 14.66 | 15.64 | 25,835 | +0.91(+6.16%) |
Jan 25, 2016 | 14.68 | 15.43 | 14.59 | 14.73 | 15,182 | -0.16(-1.05%) |
Jan 22, 2016 | 13.79 | 14.92 | 13.79 | 14.89 | 21,761 | +1.44(+10.74%) |
Jan 21, 2016 | 12.98 | 13.53 | 12.83 | 13.45 | 21,402 | +0.49(+3.76%) |
Jan 20, 2016 | 13.34 | 13.34 | 11.83 | 12.96 | 54,848 | -1.03(-7.34%) |
Jan 19, 2016 | 14.72 | 15.08 | 13.65 | 13.99 | 46,243 | -0.70(-4.74%) |
Jan 15, 2016 | 14.58 | 14.68 | 14.68 | 14.68 | 23,800 | -0.52(-3.40%) |
Jan 14, 2016 | 14.74 | 15.31 | 14.42 | 15.20 | 37,837 | +0.44(+3.00%) |
Jan 13, 2016 | 16.06 | 16.06 | 14.73 | 14.76 | 30,300 | -1.15(-7.25%) |
Jan 12, 2016 | 16.84 | 16.87 | 15.42 | 15.91 | 35,676 | -0.62(-3.75%) |
Jan 11, 2016 | 17.56 | 17.56 | 16.20 | 16.53 | 18,468 | -0.77(-4.48%) |
Jan 08, 2016 | 17.10 | 17.82 | 17.10 | 17.30 | 22,203 | -0.05(-0.30%) |
Jan 07, 2016 | 17.70 | 17.91 | 17.30 | 17.36 | 14,508 | -0.77(-4.27%) |
Jan 06, 2016 | 18.85 | 18.92 | 18.10 | 18.13 | 35,855 | -1.07(-5.56%) |
Jan 05, 2016 | 18.90 | 19.21 | 18.72 | 19.20 | 9,695 | +0.29(+1.55%) |
Jan 04, 2016 | 18.25 | 19.01 | 18.25 | 18.90 | 18,009 | +0.53(+2.91%) |
Dec 31, 2015 | 17.56 | 18.37 | 18.37 | 18.37 | 29,795 | +0.93(+5.33%) |
Dec 30, 2015 | 17.42 | 17.82 | 17.29 | 17.44 | 39,399 | -0.15(-0.88%) |
Dec 29, 2015 | 18.49 | 18.49 | 17.32 | 17.60 | 48,218 | -0.17(-0.97%) |
Dec 28, 2015 | 18.42 | 18.42 | 17.48 | 17.77 | 23,318 | -0.65(-3.55%) |
Dec 24, 2015 | 18.94 | 18.42 | 18.42 | 18.42 | 17,888 | -0.43(-2.28%) |
Dec 23, 2015 | 17.56 | 18.94 | 17.56 | 18.85 | 74,622 | +1.57(+9.06%) |
Dec 22, 2015 | 16.10 | 17.32 | 16.10 | 17.29 | 36,887 | +1.36(+8.54%) |
Dec 21, 2015 | 15.79 | 15.96 | 15.50 | 15.93 | 78,685 | +0.00(+0.00%) |
Dec 18, 2015 | 16.36 | 16.82 | 15.62 | 15.93 | 35,780 | -0.40(-2.43%) |
Dec 17, 2015 | 16.36 | 16.43 | 16.13 | 16.32 | 24,368 | -0.14(-0.84%) |
Dec 16, 2015 | 15.84 | 16.59 | 15.84 | 16.46 | 28,645 | +0.64(+4.03%) |
Dec 15, 2015 | 15.78 | 15.89 | 15.19 | 15.82 | 34,269 | +0.29(+1.88%) |
Dec 14, 2015 | 16.25 | 16.28 | 15.50 | 15.53 | 47,413 | -0.92(-5.60%) |
Dec 11, 2015 | 17.20 | 17.20 | 16.45 | 16.45 | 25,635 | -0.90(-5.21%) |
Dec 10, 2015 | 17.27 | 17.63 | 17.23 | 17.35 | 29,176 | +0.20(+1.19%) |
Dec 09, 2015 | 16.66 | 17.56 | 16.66 | 17.15 | 21,165 | +0.58(+3.50%) |
Dec 08, 2015 | 15.70 | 16.96 | 15.70 | 16.57 | 47,072 | +0.10(+0.62%) |
Dec 07, 2015 | 17.73 | 17.73 | 16.30 | 16.47 | 65,965 | -1.60(-8.87%) |
Dec 04, 2015 | 19.08 | 19.18 | 17.97 | 18.07 | 84,659 | -1.13(-5.86%) |
Dec 03, 2015 | 20.01 | 20.20 | 19.20 | 19.20 | 57,368 | -0.85(-4.25%) |
Dec 02, 2015 | 20.47 | 20.53 | 19.96 | 20.05 | 60,971 | -0.54(-2.60%) |