Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.36 | 13.37 | 13.36 | 13.37 | 153,800 | -0.16(-1.22%) |
Feb 26, 2016 | 13.44 | 13.55 | 13.44 | 13.53 | 52,104 | +0.37(+2.81%) |
Feb 25, 2016 | 13.07 | 13.24 | 13.07 | 13.16 | 2,098 | +0.47(+3.70%) |
Feb 24, 2016 | 12.73 | 12.73 | 12.69 | 12.69 | 2,157 | -0.23(-1.78%) |
Feb 23, 2016 | 13.48 | 13.48 | 12.92 | 12.92 | 171,997 | -0.51(-3.80%) |
Feb 22, 2016 | 13.43 | 13.43 | 13.43 | 13.43 | 1,881 | +0.16(+1.21%) |
Feb 19, 2016 | 13.30 | 13.30 | 13.27 | 13.27 | 5,167 | +0.03(+0.23%) |
Feb 18, 2016 | 13.35 | 13.35 | 13.24 | 13.24 | 955 | -0.59(-4.27%) |
Feb 17, 2016 | 13.56 | 13.97 | 13.56 | 13.83 | 5,478 | +0.58(+4.38%) |
Feb 16, 2016 | 13.31 | 13.41 | 13.16 | 13.25 | 5,969 | -0.30(-2.21%) |
Feb 12, 2016 | 13.55 | 13.55 | 13.55 | 0 | +1.05(+8.40%) | |
Feb 11, 2016 | 12.75 | 12.75 | 12.50 | 12.50 | 11,399 | -1.04(-7.68%) |
Feb 10, 2016 | 13.78 | 13.90 | 13.53 | 13.54 | 8,741 | +0.34(+2.58%) |
Feb 09, 2016 | 13.18 | 13.45 | 13.16 | 13.20 | 385,967 | -1.03(-7.24%) |
Feb 08, 2016 | 14.35 | 14.50 | 14.23 | 14.23 | 10,373 | -0.82(-5.45%) |
Feb 05, 2016 | 15.12 | 15.33 | 14.85 | 15.05 | 248,228 | +0.60(+4.15%) |
Feb 04, 2016 | 14.13 | 14.50 | 14.13 | 14.45 | 18,350 | -2.07(-12.53%) |
Feb 03, 2016 | 16.60 | 16.60 | 16.34 | 16.52 | 115,394 | +0.18(+1.10%) |
Feb 02, 2016 | 16.29 | 16.52 | 16.24 | 16.34 | 99,176 | -0.67(-3.94%) |
Feb 01, 2016 | 16.97 | 17.01 | 16.97 | 17.01 | 1,334 | -0.76(-4.28%) |
Jan 29, 2016 | 17.32 | 17.77 | 17.32 | 17.77 | 94,144 | +0.68(+3.98%) |
Jan 28, 2016 | 17.09 | 17.09 | 17.09 | 17.09 | 5,515 | -0.31(-1.78%) |
Jan 27, 2016 | 17.41 | 17.41 | 17.40 | 17.40 | 89,292 | +0.27(+1.58%) |
Jan 26, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 2,827 | -0.08(-0.46%) |
Jan 25, 2016 | 17.30 | 17.30 | 17.20 | 17.21 | 13,481 | -0.37(-2.10%) |
Jan 22, 2016 | 17.62 | 17.78 | 17.58 | 17.58 | 30,449 | +0.32(+1.85%) |
Jan 21, 2016 | 17.25 | 17.26 | 17.25 | 17.26 | 7,271 | -1.05(-5.73%) |
Jan 19, 2016 | 18.31 | 18.31 | 18.31 | 74 | -0.21(-1.13%) | |
Jan 15, 2016 | 18.52 | 18.52 | 18.52 | 0 | -0.39(-2.06%) | |
Jan 14, 2016 | 19.00 | 19.10 | 18.88 | 18.91 | 6,339 | -0.30(-1.56%) |
Jan 13, 2016 | 19.39 | 19.39 | 19.21 | 19.21 | 785 | -0.54(-2.73%) |
Jan 12, 2016 | 19.78 | 19.78 | 19.57 | 19.75 | 3,463 | +0.05(+0.25%) |
Jan 11, 2016 | 19.91 | 19.91 | 19.70 | 19.70 | 4,138 | +0.04(+0.20%) |
Jan 08, 2016 | 19.73 | 19.73 | 19.66 | 19.66 | 30,232 | -0.69(-3.39%) |
Jan 07, 2016 | 20.09 | 20.46 | 20.09 | 20.35 | 4,689 | -0.36(-1.74%) |
Jan 06, 2016 | 20.66 | 20.75 | 20.66 | 20.71 | 7,704 | -0.39(-1.85%) |
Jan 05, 2016 | 21.40 | 21.40 | 20.77 | 21.10 | 16,389 | -0.10(-0.47%) |
Jan 04, 2016 | 20.80 | 21.20 | 20.80 | 21.20 | 1,875 | -0.50(-2.30%) |
Dec 31, 2015 | 21.70 | 21.70 | 21.70 | 0 | -0.10(-0.46%) | |
Dec 30, 2015 | 22.00 | 22.05 | 21.79 | 21.80 | 105,504 | -0.37(-1.67%) |
Dec 29, 2015 | 21.92 | 22.17 | 21.85 | 22.17 | 66,819 | +0.51(+2.35%) |
Dec 28, 2015 | 21.98 | 22.05 | 21.63 | 21.66 | 6,733 | -0.26(-1.19%) |
Dec 24, 2015 | 21.92 | 21.92 | 21.92 | 0 | -0.08(-0.36%) | |
Dec 23, 2015 | 21.61 | 22.00 | 21.61 | 22.00 | 30,352 | +0.89(+4.22%) |
Dec 22, 2015 | 21.16 | 21.45 | 21.11 | 21.11 | 23,487 | +0.13(+0.62%) |
Dec 21, 2015 | 20.96 | 21.25 | 20.96 | 20.98 | 89,421 | -0.17(-0.80%) |
Dec 18, 2015 | 21.15 | 21.52 | 21.15 | 21.15 | 9,263 | +0.10(+0.48%) |
Dec 17, 2015 | 21.27 | 21.27 | 21.05 | 21.05 | 10,888 | -0.20(-0.94%) |
Dec 16, 2015 | 20.88 | 21.25 | 20.88 | 21.25 | 10,128 | +0.33(+1.58%) |
Dec 15, 2015 | 20.64 | 20.92 | 20.64 | 20.92 | 111,490 | +0.42(+2.05%) |
Dec 14, 2015 | 20.80 | 20.46 | 20.39 | 20.50 | 152,809 | +0.04(+0.20%) |
Dec 11, 2015 | 20.62 | 20.62 | 20.44 | 20.46 | 7,130 | -0.61(-2.90%) |
Dec 10, 2015 | 21.13 | 21.33 | 21.07 | 21.07 | 33,560 | -0.18(-0.85%) |
Dec 09, 2015 | 21.14 | 21.67 | 21.14 | 21.25 | 163,678 | +0.01(+0.05%) |
Dec 08, 2015 | 21.25 | 21.73 | 21.22 | 21.24 | 5,852 | -0.33(-1.54%) |
Dec 07, 2015 | 21.76 | 21.76 | 21.57 | 21.57 | 121,839 | -0.43(-1.95%) |
Dec 04, 2015 | 22.00 | 22.02 | 22.00 | 22.00 | 159,949 | +0.00(+0.00%) |
Dec 03, 2015 | 22.10 | 22.30 | 21.95 | 22.00 | 114,442 | +0.16(+0.73%) |
Dec 02, 2015 | 21.80 | 21.84 | 21.80 | 21.84 | 1,221 | +0.18(+0.83%) |