Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.10 | 18.40 | 18.10 | 18.40 | 42,053 | +0.14(+0.76%) |
Feb 26, 2016 | 18.46 | 18.46 | 18.24 | 18.26 | 7,187 | -0.19(-1.05%) |
Feb 25, 2016 | 18.43 | 18.46 | 18.10 | 18.46 | 2,573 | -0.07(-0.35%) |
Feb 24, 2016 | 17.82 | 18.52 | 17.75 | 18.52 | 2,473 | +0.13(+0.72%) |
Feb 23, 2016 | 18.56 | 18.56 | 18.36 | 18.39 | 1,448 | -1.23(-6.28%) |
Feb 22, 2016 | 19.94 | 19.94 | 19.62 | 19.62 | 5,400 | +0.20(+1.04%) |
Feb 19, 2016 | 19.42 | 19.42 | 19.42 | 19.42 | 160 | -0.00(-0.01%) |
Feb 18, 2016 | 19.59 | 19.59 | 19.33 | 19.42 | 6,920 | -0.10(-0.49%) |
Feb 17, 2016 | 18.60 | 19.68 | 18.60 | 19.52 | 2,846 | +1.42(+7.83%) |
Feb 16, 2016 | 18.81 | 18.81 | 18.10 | 18.10 | 5,748 | -0.28(-1.52%) |
Feb 12, 2016 | 18.38 | 18.38 | 18.38 | 0 | +0.16(+0.88%) | |
Feb 11, 2016 | 18.04 | 18.22 | 17.79 | 18.22 | 4,847 | -0.15(-0.82%) |
Feb 10, 2016 | 18.82 | 18.82 | 18.37 | 18.37 | 6,193 | -0.66(-3.47%) |
Feb 09, 2016 | 19.31 | 19.31 | 19.00 | 19.03 | 32,328 | -0.64(-3.25%) |
Feb 08, 2016 | 19.38 | 19.91 | 19.36 | 19.67 | 7,977 | -0.16(-0.81%) |
Feb 05, 2016 | 19.05 | 19.83 | 19.05 | 19.83 | 967 | +0.41(+2.12%) |
Feb 04, 2016 | 19.85 | 19.85 | 19.29 | 19.42 | 2,238 | +0.38(+2.00%) |
Feb 03, 2016 | 18.56 | 19.04 | 18.56 | 19.04 | 2,170 | +0.56(+3.03%) |
Feb 02, 2016 | 18.45 | 18.48 | 18.45 | 18.48 | 2,869 | -0.65(-3.40%) |
Feb 01, 2016 | 19.40 | 19.40 | 19.13 | 19.13 | 1,105 | -0.78(-3.92%) |
Jan 29, 2016 | 19.77 | 19.94 | 19.34 | 19.91 | 1,118 | -0.10(-0.48%) |
Jan 28, 2016 | 20.00 | 20.01 | 19.75 | 20.01 | 3,560 | +0.79(+4.13%) |
Jan 27, 2016 | 18.94 | 19.75 | 18.77 | 19.21 | 7,307 | +0.27(+1.44%) |
Jan 26, 2016 | 18.04 | 18.94 | 18.04 | 18.94 | 3,362 | +1.49(+8.54%) |
Jan 25, 2016 | 17.40 | 17.45 | 17.18 | 17.45 | 2,179 | -0.95(-5.17%) |
Jan 22, 2016 | 18.33 | 18.40 | 17.65 | 18.40 | 3,647 | +1.01(+5.81%) |
Jan 21, 2016 | 17.36 | 17.82 | 17.26 | 17.39 | 1,610 | +1.35(+8.42%) |
Jan 20, 2016 | 14.91 | 16.04 | 14.49 | 16.04 | 17,110 | +0.39(+2.50%) |
Jan 19, 2016 | 15.39 | 15.71 | 15.39 | 15.65 | 6,175 | +0.36(+2.33%) |
Jan 15, 2016 | 15.29 | 15.29 | 15.29 | 0 | -1.22(-7.37%) | |
Jan 14, 2016 | 15.55 | 16.51 | 15.55 | 16.51 | 8,633 | +1.10(+7.13%) |
Jan 13, 2016 | 15.89 | 15.89 | 15.31 | 15.41 | 4,819 | +0.07(+0.49%) |
Jan 12, 2016 | 15.89 | 15.89 | 14.93 | 15.34 | 24,028 | -0.54(-3.43%) |
Jan 11, 2016 | 15.68 | 15.96 | 15.59 | 15.88 | 3,543 | -0.26(-1.60%) |
Jan 08, 2016 | 15.49 | 16.15 | 15.49 | 16.14 | 16,586 | +0.08(+0.53%) |
Jan 07, 2016 | 15.80 | 16.33 | 15.80 | 16.06 | 11,085 | -0.27(-1.68%) |
Jan 06, 2016 | 16.41 | 16.43 | 16.33 | 16.33 | 1,411 | -0.28(-1.69%) |
Jan 05, 2016 | 16.48 | 16.61 | 16.48 | 16.61 | 975 | +0.45(+2.80%) |
Jan 04, 2016 | 16.42 | 16.42 | 15.68 | 16.16 | 3,101 | -0.02(-0.13%) |
Dec 31, 2015 | 16.18 | 16.18 | 16.18 | 0 | +0.36(+2.28%) | |
Dec 30, 2015 | 15.89 | 15.89 | 15.76 | 15.82 | 1,871 | -0.56(-3.42%) |
Dec 29, 2015 | 16.45 | 16.47 | 15.99 | 16.38 | 13,389 | +0.43(+2.70%) |
Dec 28, 2015 | 16.00 | 16.00 | 15.95 | 15.95 | 2,778 | -0.26(-1.62%) |
Dec 24, 2015 | 16.21 | 16.21 | 16.21 | 0 | -0.13(-0.79%) | |
Dec 23, 2015 | 15.91 | 16.35 | 15.75 | 16.34 | 8,813 | +0.94(+6.10%) |
Dec 22, 2015 | 15.72 | 15.72 | 15.37 | 15.40 | 29,798 | -0.29(-1.86%) |
Dec 21, 2015 | 15.46 | 15.78 | 15.44 | 15.69 | 5,420 | +0.24(+1.56%) |
Dec 18, 2015 | 15.43 | 15.57 | 15.43 | 15.45 | 18,507 | +0.22(+1.44%) |
Dec 17, 2015 | 15.24 | 15.37 | 14.91 | 15.23 | 12,538 | -0.32(-2.08%) |
Dec 16, 2015 | 15.51 | 15.62 | 15.42 | 15.55 | 14,479 | +0.04(+0.24%) |
Dec 15, 2015 | 16.03 | 16.03 | 15.22 | 15.52 | 12,592 | +0.07(+0.43%) |
Dec 14, 2015 | 15.88 | 15.88 | 15.45 | 15.45 | 2,512 | -0.44(-2.77%) |
Dec 11, 2015 | 16.74 | 16.74 | 15.89 | 15.89 | 7,551 | -1.56(-8.94%) |
Dec 10, 2015 | 17.05 | 17.58 | 16.98 | 17.45 | 15,523 | +0.43(+2.52%) |
Dec 09, 2015 | 17.36 | 17.56 | 16.67 | 17.02 | 9,798 | +0.30(+1.81%) |
Dec 08, 2015 | 16.62 | 16.89 | 16.62 | 16.72 | 6,821 | -0.11(-0.66%) |
Dec 07, 2015 | 18.15 | 18.15 | 16.70 | 16.83 | 4,321 | -1.66(-8.98%) |
Dec 04, 2015 | 18.57 | 18.71 | 18.45 | 18.49 | 8,469 | -0.23(-1.23%) |
Dec 03, 2015 | 18.41 | 18.75 | 18.37 | 18.72 | 7,655 | +0.45(+2.48%) |
Dec 02, 2015 | 18.76 | 18.78 | 18.19 | 18.27 | 8,894 | -0.93(-4.86%) |