Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.15 | 15.65 | 14.77 | 14.83 | 171,164 | -0.18(-1.20%) |
Feb 26, 2016 | 14.39 | 15.31 | 14.25 | 15.01 | 290,200 | +0.67(+4.67%) |
Feb 25, 2016 | 14.97 | 15.13 | 14.26 | 14.34 | 177,162 | -0.51(-3.43%) |
Feb 24, 2016 | 14.83 | 15.67 | 13.57 | 14.85 | 476,601 | +0.38(+2.63%) |
Feb 23, 2016 | 15.22 | 15.48 | 14.40 | 14.47 | 246,110 | -1.04(-6.71%) |
Feb 22, 2016 | 15.40 | 16.16 | 14.80 | 15.51 | 319,102 | +0.49(+3.26%) |
Feb 19, 2016 | 14.20 | 15.10 | 13.76 | 15.02 | 272,207 | +0.85(+6.00%) |
Feb 18, 2016 | 15.07 | 15.07 | 14.06 | 14.17 | 184,147 | -0.84(-5.60%) |
Feb 17, 2016 | 14.35 | 15.15 | 13.96 | 15.01 | 235,658 | +0.83(+5.85%) |
Feb 16, 2016 | 14.52 | 14.70 | 14.00 | 14.18 | 353,079 | -0.04(-0.28%) |
Feb 12, 2016 | 14.24 | 14.22 | 14.22 | 14.22 | 179,500 | +0.08(+0.57%) |
Feb 11, 2016 | 13.92 | 14.53 | 13.52 | 14.14 | 144,803 | -0.08(-0.56%) |
Feb 10, 2016 | 13.75 | 15.08 | 13.75 | 14.22 | 193,276 | +0.51(+3.72%) |
Feb 09, 2016 | 13.59 | 14.42 | 13.48 | 13.71 | 157,494 | -0.15(-1.08%) |
Feb 08, 2016 | 14.63 | 14.63 | 13.34 | 13.86 | 290,948 | -1.03(-6.92%) |
Feb 05, 2016 | 15.18 | 15.27 | 14.62 | 14.89 | 233,372 | -0.39(-2.55%) |
Feb 04, 2016 | 15.07 | 15.77 | 14.72 | 15.28 | 170,986 | +0.29(+1.93%) |
Feb 03, 2016 | 14.93 | 15.21 | 14.26 | 14.99 | 256,947 | +0.13(+0.87%) |
Feb 02, 2016 | 14.73 | 15.01 | 14.23 | 14.86 | 236,814 | -0.17(-1.13%) |
Feb 01, 2016 | 14.58 | 15.20 | 14.01 | 15.03 | 295,474 | +0.44(+3.02%) |
Jan 29, 2016 | 13.80 | 14.63 | 13.73 | 14.59 | 265,606 | +0.83(+6.03%) |
Jan 28, 2016 | 14.20 | 14.37 | 13.42 | 13.76 | 271,825 | -0.38(-2.69%) |
Jan 27, 2016 | 14.67 | 14.67 | 13.82 | 14.14 | 301,234 | -0.39(-2.68%) |
Jan 26, 2016 | 15.25 | 15.25 | 13.77 | 14.53 | 270,737 | -0.45(-3.00%) |
Jan 25, 2016 | 15.61 | 15.92 | 14.75 | 14.98 | 343,153 | -0.63(-4.04%) |
Jan 22, 2016 | 16.65 | 16.89 | 15.24 | 15.61 | 469,654 | -0.79(-4.82%) |
Jan 21, 2016 | 16.99 | 17.01 | 16.09 | 16.40 | 311,048 | -0.44(-2.61%) |
Jan 20, 2016 | 16.43 | 17.29 | 15.76 | 16.84 | 259,124 | -0.01(-0.06%) |
Jan 19, 2016 | 16.71 | 17.18 | 16.38 | 16.85 | 242,151 | +0.11(+0.66%) |
Jan 15, 2016 | 16.60 | 16.74 | 16.74 | 16.74 | 215,600 | -0.46(-2.67%) |
Jan 14, 2016 | 16.19 | 17.71 | 15.43 | 17.20 | 359,144 | +1.17(+7.30%) |
Jan 13, 2016 | 16.90 | 17.56 | 15.88 | 16.03 | 296,358 | -0.45(-2.73%) |
Jan 12, 2016 | 15.94 | 16.85 | 15.70 | 16.48 | 333,114 | +0.53(+3.32%) |
Jan 11, 2016 | 16.75 | 17.51 | 15.16 | 15.95 | 523,864 | -0.72(-4.32%) |
Jan 08, 2016 | 17.21 | 17.88 | 16.40 | 16.67 | 203,143 | -0.38(-2.23%) |
Jan 07, 2016 | 17.90 | 18.00 | 16.02 | 17.05 | 534,933 | -1.45(-7.84%) |
Jan 06, 2016 | 19.52 | 19.71 | 18.42 | 18.50 | 267,713 | -1.29(-6.52%) |
Jan 05, 2016 | 19.16 | 20.18 | 19.00 | 19.79 | 417,154 | +0.42(+2.17%) |
Jan 04, 2016 | 20.52 | 20.65 | 19.35 | 19.37 | 457,794 | -1.69(-8.02%) |
Dec 31, 2015 | 21.37 | 21.06 | 21.06 | 21.06 | 283,400 | -0.59(-2.73%) |
Dec 30, 2015 | 21.76 | 21.92 | 21.12 | 21.65 | 142,551 | +0.02(+0.09%) |
Dec 29, 2015 | 22.28 | 22.45 | 21.40 | 21.63 | 153,145 | -0.63(-2.83%) |
Dec 28, 2015 | 22.49 | 22.49 | 21.56 | 22.26 | 131,181 | +0.00(+0.00%) |
Dec 24, 2015 | 21.77 | 22.26 | 22.26 | 22.26 | 198,100 | +0.67(+3.10%) |
Dec 23, 2015 | 22.67 | 22.67 | 21.25 | 21.59 | 340,850 | +0.46(+2.18%) |
Dec 22, 2015 | 22.54 | 22.54 | 20.20 | 21.13 | 639,152 | -1.24(-5.54%) |
Dec 21, 2015 | 22.15 | 24.25 | 22.00 | 22.37 | 864,876 | +1.47(+7.03%) |
Dec 18, 2015 | 19.95 | 22.68 | 19.80 | 20.90 | 840,182 | +1.04(+5.24%) |
Dec 17, 2015 | 18.98 | 19.98 | 18.82 | 19.86 | 528,327 | +1.45(+7.88%) |
Dec 16, 2015 | 17.82 | 18.75 | 17.50 | 18.41 | 284,177 | +0.95(+5.44%) |
Dec 15, 2015 | 16.67 | 17.46 | 16.07 | 17.46 | 303,756 | +0.78(+4.68%) |
Dec 14, 2015 | 17.55 | 17.93 | 16.46 | 16.68 | 151,843 | -0.65(-3.75%) |
Dec 11, 2015 | 17.30 | 18.31 | 17.16 | 17.33 | 340,732 | +0.04(+0.23%) |
Dec 10, 2015 | 16.08 | 17.40 | 15.58 | 17.29 | 292,097 | +1.25(+7.79%) |
Dec 09, 2015 | 16.16 | 16.54 | 15.85 | 16.04 | 249,871 | -0.16(-0.99%) |
Dec 08, 2015 | 16.00 | 16.38 | 15.97 | 16.20 | 135,472 | +0.01(+0.06%) |
Dec 07, 2015 | 16.81 | 16.81 | 16.15 | 16.19 | 149,930 | -0.49(-2.94%) |
Dec 04, 2015 | 16.32 | 16.73 | 16.25 | 16.68 | 118,514 | +0.42(+2.58%) |
Dec 03, 2015 | 16.98 | 17.14 | 16.12 | 16.26 | 106,878 | -0.73(-4.30%) |
Dec 02, 2015 | 17.14 | 17.36 | 16.57 | 16.99 | 201,534 | -0.05(-0.29%) |