Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.58 | 13.71 | 13.34 | 13.41 | 333,387 | -0.17(-1.24%) |
Feb 26, 2016 | 13.64 | 13.69 | 13.31 | 13.58 | 281,117 | +0.06(+0.44%) |
Feb 25, 2016 | 13.52 | 13.60 | 13.28 | 13.52 | 429,866 | +0.06(+0.44%) |
Feb 24, 2016 | 13.40 | 13.58 | 13.31 | 13.46 | 192,656 | -0.12(-0.87%) |
Feb 23, 2016 | 13.60 | 13.68 | 13.50 | 13.58 | 173,432 | -0.03(-0.19%) |
Feb 22, 2016 | 13.48 | 13.75 | 13.47 | 13.60 | 194,833 | +0.19(+1.44%) |
Feb 19, 2016 | 13.41 | 13.64 | 13.36 | 13.41 | 187,282 | -0.03(-0.25%) |
Feb 18, 2016 | 13.31 | 13.88 | 13.15 | 13.44 | 355,286 | +0.29(+2.17%) |
Feb 17, 2016 | 13.31 | 13.41 | 13.00 | 13.15 | 507,139 | -0.09(-0.70%) |
Feb 16, 2016 | 13.27 | 13.46 | 13.05 | 13.25 | 384,556 | +0.14(+1.09%) |
Feb 12, 2016 | 12.94 | 13.10 | 13.10 | 13.10 | 401,024 | +0.29(+2.30%) |
Feb 11, 2016 | 12.62 | 13.07 | 12.50 | 12.81 | 305,366 | -0.18(-1.42%) |
Feb 10, 2016 | 13.97 | 14.44 | 12.54 | 12.99 | 1,313,202 | -3.18(-19.66%) |
Feb 09, 2016 | 16.44 | 16.91 | 16.11 | 16.17 | 208,651 | -0.45(-2.73%) |
Feb 08, 2016 | 16.46 | 16.75 | 16.37 | 16.63 | 211,703 | -0.07(-0.40%) |
Feb 05, 2016 | 16.76 | 17.18 | 16.69 | 16.70 | 289,988 | -0.21(-1.24%) |
Feb 04, 2016 | 17.19 | 17.43 | 16.90 | 16.91 | 194,617 | -0.23(-1.33%) |
Feb 03, 2016 | 18.02 | 18.02 | 17.07 | 17.13 | 267,070 | -0.82(-4.55%) |
Feb 02, 2016 | 17.08 | 18.21 | 17.08 | 17.95 | 259,964 | +0.75(+4.35%) |
Feb 01, 2016 | 18.63 | 18.85 | 17.06 | 17.20 | 662,862 | -1.56(-8.30%) |
Jan 29, 2016 | 18.28 | 18.76 | 18.28 | 18.76 | 170,495 | +0.54(+2.95%) |
Jan 28, 2016 | 18.26 | 18.45 | 18.17 | 18.22 | 127,931 | +0.10(+0.56%) |
Jan 27, 2016 | 18.61 | 18.70 | 18.01 | 18.12 | 229,546 | -0.59(-3.15%) |
Jan 26, 2016 | 18.55 | 18.84 | 18.53 | 18.71 | 105,058 | +0.19(+1.00%) |
Jan 25, 2016 | 18.89 | 19.01 | 18.45 | 18.52 | 110,384 | -0.45(-2.35%) |
Jan 22, 2016 | 18.82 | 19.07 | 18.55 | 18.97 | 302,222 | +0.43(+2.31%) |
Jan 21, 2016 | 18.76 | 18.84 | 18.48 | 18.54 | 119,093 | -0.22(-1.17%) |
Jan 20, 2016 | 18.50 | 18.91 | 18.00 | 18.76 | 181,714 | +0.11(+0.59%) |
Jan 19, 2016 | 18.71 | 18.81 | 18.41 | 18.65 | 112,847 | +0.15(+0.82%) |
Jan 15, 2016 | 18.30 | 18.50 | 18.50 | 18.50 | 231,245 | -0.25(-1.35%) |
Jan 14, 2016 | 18.46 | 18.98 | 18.13 | 18.75 | 335,677 | +0.26(+1.41%) |
Jan 13, 2016 | 19.20 | 19.46 | 18.39 | 18.49 | 184,917 | -0.69(-3.60%) |
Jan 12, 2016 | 19.45 | 19.56 | 18.94 | 19.18 | 166,462 | -0.14(-0.74%) |
Jan 11, 2016 | 18.98 | 19.45 | 18.82 | 19.32 | 163,656 | +0.40(+2.13%) |
Jan 08, 2016 | 19.76 | 19.95 | 18.86 | 18.92 | 217,054 | -0.65(-3.31%) |
Jan 07, 2016 | 19.37 | 19.96 | 19.37 | 19.56 | 153,826 | -0.20(-1.02%) |
Jan 06, 2016 | 19.85 | 20.18 | 19.67 | 19.77 | 138,466 | -0.31(-1.55%) |
Jan 05, 2016 | 20.19 | 20.25 | 19.93 | 20.08 | 100,210 | -0.03(-0.17%) |
Jan 04, 2016 | 20.90 | 21.03 | 20.07 | 20.11 | 202,272 | -1.15(-5.42%) |
Dec 31, 2015 | 21.26 | 21.26 | 21.26 | 21.26 | 176,674 | -0.08(-0.39%) |
Dec 30, 2015 | 21.34 | 21.48 | 21.03 | 21.35 | 141,303 | +0.02(+0.08%) |
Dec 29, 2015 | 21.01 | 21.37 | 20.95 | 21.33 | 74,545 | +0.41(+1.97%) |
Dec 28, 2015 | 20.88 | 21.12 | 20.52 | 20.92 | 116,991 | -0.01(-0.04%) |
Dec 24, 2015 | 20.83 | 20.93 | 20.93 | 20.93 | 60,040 | +0.06(+0.28%) |
Dec 23, 2015 | 21.32 | 21.52 | 20.79 | 20.87 | 156,930 | -0.30(-1.43%) |
Dec 22, 2015 | 20.78 | 21.25 | 20.62 | 21.17 | 130,300 | +0.45(+2.19%) |
Dec 21, 2015 | 20.61 | 20.89 | 20.46 | 20.72 | 138,048 | +0.34(+1.65%) |
Dec 18, 2015 | 20.78 | 20.84 | 20.28 | 20.38 | 239,875 | -0.52(-2.49%) |
Dec 17, 2015 | 20.85 | 21.30 | 20.80 | 20.90 | 162,792 | +0.06(+0.28%) |
Dec 16, 2015 | 20.57 | 20.88 | 20.56 | 20.84 | 128,805 | +0.36(+1.77%) |
Dec 15, 2015 | 20.41 | 20.59 | 20.33 | 20.48 | 117,944 | +0.18(+0.87%) |
Dec 14, 2015 | 20.33 | 20.56 | 19.99 | 20.30 | 129,410 | -0.06(-0.29%) |
Dec 11, 2015 | 20.61 | 20.73 | 20.26 | 20.36 | 247,461 | -0.59(-2.81%) |
Dec 10, 2015 | 21.15 | 21.22 | 20.74 | 20.95 | 393,908 | -0.29(-1.39%) |
Dec 09, 2015 | 21.65 | 22.10 | 21.21 | 21.25 | 308,465 | -0.50(-2.32%) |
Dec 08, 2015 | 21.80 | 22.14 | 21.72 | 21.75 | 134,146 | -0.27(-1.22%) |
Dec 07, 2015 | 21.79 | 22.14 | 21.57 | 22.02 | 167,183 | +0.22(+1.00%) |
Dec 04, 2015 | 22.24 | 22.55 | 21.49 | 21.80 | 209,931 | -0.49(-2.22%) |
Dec 03, 2015 | 22.61 | 22.96 | 22.22 | 22.29 | 124,000 | -0.21(-0.93%) |
Dec 02, 2015 | 22.65 | 22.93 | 22.49 | 22.50 | 121,853 | -0.19(-0.85%) |