Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.02 | 16.29 | 15.89 | 15.90 | 790,794 | -0.13(-0.82%) |
Feb 26, 2016 | 16.01 | 16.11 | 15.89 | 16.03 | 1,189,341 | +0.20(+1.25%) |
Feb 25, 2016 | 15.61 | 15.85 | 15.48 | 15.83 | 1,346,469 | +0.29(+1.85%) |
Feb 24, 2016 | 14.94 | 15.60 | 14.76 | 15.55 | 1,334,898 | +0.29(+1.87%) |
Feb 23, 2016 | 15.42 | 15.50 | 15.24 | 15.26 | 573,262 | -0.27(-1.76%) |
Feb 22, 2016 | 15.46 | 15.66 | 15.45 | 15.53 | 1,100,110 | +0.33(+2.18%) |
Feb 19, 2016 | 14.95 | 15.23 | 14.83 | 15.20 | 1,001,683 | +0.14(+0.96%) |
Feb 18, 2016 | 15.24 | 15.26 | 14.94 | 15.06 | 898,461 | -0.15(-1.00%) |
Feb 17, 2016 | 14.95 | 15.40 | 14.95 | 15.21 | 695,771 | +0.46(+3.09%) |
Feb 16, 2016 | 14.40 | 14.81 | 14.27 | 14.75 | 1,352,961 | +0.68(+4.86%) |
Feb 12, 2016 | 13.82 | 14.07 | 14.07 | 14.07 | 1,005,521 | +0.50(+3.71%) |
Feb 11, 2016 | 13.35 | 13.73 | 13.24 | 13.57 | 1,495,507 | -0.27(-1.98%) |
Feb 10, 2016 | 14.04 | 14.46 | 13.82 | 13.84 | 1,290,561 | -0.03(-0.23%) |
Feb 09, 2016 | 13.65 | 14.17 | 13.64 | 13.87 | 1,195,489 | -0.15(-1.10%) |
Feb 08, 2016 | 14.20 | 14.20 | 13.60 | 14.02 | 1,408,770 | -0.48(-3.28%) |
Feb 05, 2016 | 15.22 | 15.25 | 14.50 | 14.50 | 1,227,670 | -0.85(-5.53%) |
Feb 04, 2016 | 15.12 | 15.70 | 15.12 | 15.35 | 1,098,824 | +0.12(+0.77%) |
Feb 03, 2016 | 15.43 | 15.43 | 14.58 | 15.23 | 1,645,889 | +0.03(+0.19%) |
Feb 02, 2016 | 15.50 | 15.57 | 15.06 | 15.20 | 1,476,593 | -0.68(-4.30%) |
Feb 01, 2016 | 15.79 | 16.07 | 15.54 | 15.89 | 970,551 | -0.14(-0.85%) |
Jan 29, 2016 | 15.14 | 16.02 | 15.13 | 16.02 | 1,436,130 | +0.98(+6.52%) |
Jan 28, 2016 | 15.29 | 15.40 | 14.94 | 15.04 | 1,455,254 | +0.00(+0.03%) |
Jan 27, 2016 | 15.34 | 15.63 | 14.87 | 15.04 | 1,673,339 | -0.44(-2.84%) |
Jan 26, 2016 | 15.03 | 15.56 | 14.91 | 15.48 | 1,582,207 | +0.59(+3.97%) |
Jan 25, 2016 | 15.38 | 15.48 | 14.81 | 14.89 | 1,502,327 | -0.69(-4.41%) |
Jan 22, 2016 | 15.34 | 15.65 | 15.22 | 15.57 | 1,592,095 | +0.72(+4.87%) |
Jan 21, 2016 | 14.95 | 15.44 | 14.69 | 14.85 | 2,254,903 | -0.08(-0.51%) |
Jan 20, 2016 | 14.41 | 15.26 | 13.69 | 14.93 | 2,645,492 | +0.12(+0.82%) |
Jan 19, 2016 | 15.51 | 15.53 | 14.50 | 14.80 | 1,324,884 | -0.41(-2.70%) |
Jan 15, 2016 | 14.88 | 15.21 | 15.21 | 15.21 | 1,348,750 | -0.48(-3.05%) |
Jan 14, 2016 | 15.46 | 15.99 | 14.94 | 15.69 | 1,284,266 | +0.40(+2.62%) |
Jan 13, 2016 | 16.40 | 16.58 | 15.08 | 15.29 | 1,237,836 | -1.06(-6.47%) |
Jan 12, 2016 | 16.52 | 16.74 | 15.82 | 16.35 | 919,259 | +0.09(+0.56%) |
Jan 11, 2016 | 16.50 | 16.68 | 15.93 | 16.26 | 1,077,353 | -0.13(-0.79%) |
Jan 08, 2016 | 17.06 | 17.25 | 16.34 | 16.39 | 1,521,262 | -0.59(-3.47%) |
Jan 07, 2016 | 17.32 | 17.59 | 16.93 | 16.98 | 1,460,082 | -0.96(-5.36%) |
Jan 06, 2016 | 17.96 | 18.26 | 17.77 | 17.94 | 1,088,592 | -0.57(-3.06%) |
Jan 05, 2016 | 18.57 | 18.60 | 18.30 | 18.50 | 516,481 | +0.09(+0.49%) |
Jan 04, 2016 | 18.69 | 18.69 | 18.12 | 18.41 | 2,339,506 | -0.91(-4.70%) |
Dec 31, 2015 | 19.65 | 19.32 | 19.32 | 19.32 | 1,470,396 | -0.52(-2.62%) |
Dec 30, 2015 | 20.18 | 20.26 | 19.83 | 19.84 | 555,215 | -0.39(-1.94%) |
Dec 29, 2015 | 19.97 | 20.25 | 19.84 | 20.24 | 955,175 | +0.46(+2.31%) |
Dec 28, 2015 | 19.82 | 19.83 | 19.46 | 19.78 | 831,367 | -0.21(-1.07%) |
Dec 24, 2015 | 19.98 | 19.99 | 19.99 | 19.99 | 981,765 | +0.07(+0.36%) |
Dec 23, 2015 | 19.64 | 19.97 | 19.56 | 19.92 | 1,367,275 | +0.49(+2.54%) |
Dec 22, 2015 | 19.17 | 19.48 | 18.92 | 19.43 | 1,408,086 | +0.36(+1.88%) |
Dec 21, 2015 | 19.00 | 19.16 | 18.80 | 19.07 | 1,047,812 | +0.27(+1.45%) |
Dec 18, 2015 | 19.19 | 19.26 | 18.80 | 18.80 | 1,119,362 | -0.58(-2.98%) |
Dec 17, 2015 | 20.00 | 20.00 | 19.33 | 19.38 | 749,453 | -0.44(-2.22%) |
Dec 16, 2015 | 19.51 | 19.88 | 19.28 | 19.81 | 686,782 | +0.60(+3.11%) |
Dec 15, 2015 | 18.90 | 19.31 | 18.86 | 19.22 | 1,260,247 | +0.52(+2.80%) |
Dec 14, 2015 | 18.93 | 19.11 | 18.41 | 18.69 | 1,038,995 | -0.25(-1.30%) |
Dec 11, 2015 | 19.45 | 19.45 | 18.85 | 18.94 | 745,972 | -0.89(-4.46%) |
Dec 10, 2015 | 19.67 | 20.05 | 19.60 | 19.82 | 680,577 | +0.13(+0.64%) |
Dec 09, 2015 | 20.05 | 20.44 | 19.56 | 19.70 | 1,145,817 | -0.47(-2.33%) |
Dec 08, 2015 | 20.02 | 20.37 | 19.87 | 20.17 | 981,725 | -0.19(-0.92%) |
Dec 07, 2015 | 20.99 | 20.99 | 20.21 | 20.36 | 1,450,278 | -0.67(-3.20%) |
Dec 04, 2015 | 20.61 | 21.07 | 20.53 | 21.03 | 844,276 | +0.44(+2.13%) |
Dec 03, 2015 | 21.44 | 21.60 | 20.46 | 20.59 | 876,063 | -0.74(-3.49%) |
Dec 02, 2015 | 21.74 | 21.84 | 21.28 | 21.33 | 939,066 | -0.45(-2.08%) |