Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.23 | 18.75 | 17.14 | 17.99 | 273,947 | -0.23(-1.26%) |
Feb 26, 2016 | 17.00 | 18.96 | 16.58 | 18.22 | 568,019 | +1.33(+7.87%) |
Feb 25, 2016 | 16.00 | 16.00 | 15.01 | 16.89 | 1,010,060 | +0.92(+5.76%) |
Feb 24, 2016 | 16.17 | 16.28 | 15.60 | 15.97 | 287,207 | -0.48(-2.92%) |
Feb 23, 2016 | 16.30 | 16.78 | 16.07 | 16.45 | 233,354 | +0.13(+0.80%) |
Feb 22, 2016 | 16.24 | 16.57 | 16.01 | 16.32 | 140,382 | +0.34(+2.13%) |
Feb 19, 2016 | 16.26 | 16.47 | 15.91 | 15.98 | 220,365 | -0.49(-2.98%) |
Feb 18, 2016 | 16.60 | 16.67 | 15.73 | 16.47 | 184,239 | +0.04(+0.24%) |
Feb 17, 2016 | 16.17 | 17.11 | 16.17 | 16.43 | 365,734 | +0.45(+2.82%) |
Feb 16, 2016 | 15.52 | 16.09 | 15.31 | 15.98 | 220,356 | +0.68(+4.44%) |
Feb 12, 2016 | 14.65 | 15.30 | 15.30 | 15.30 | 149,100 | +0.75(+5.15%) |
Feb 11, 2016 | 14.16 | 14.62 | 13.83 | 14.55 | 262,715 | +0.01(+0.07%) |
Feb 10, 2016 | 14.61 | 15.26 | 14.16 | 14.54 | 366,575 | +0.01(+0.07%) |
Feb 09, 2016 | 14.44 | 15.55 | 14.29 | 14.53 | 371,496 | -0.15(-1.02%) |
Feb 08, 2016 | 15.22 | 15.22 | 13.96 | 14.68 | 360,308 | -0.77(-4.98%) |
Feb 05, 2016 | 16.07 | 16.14 | 15.43 | 15.45 | 184,626 | -0.70(-4.33%) |
Feb 04, 2016 | 15.30 | 16.38 | 15.30 | 16.15 | 226,932 | +0.73(+4.73%) |
Feb 03, 2016 | 15.70 | 15.70 | 15.05 | 15.42 | 197,628 | +0.01(+0.06%) |
Feb 02, 2016 | 15.65 | 15.80 | 15.26 | 15.41 | 278,842 | -0.56(-3.51%) |
Feb 01, 2016 | 15.90 | 16.01 | 15.50 | 15.97 | 263,769 | -0.40(-2.44%) |
Jan 29, 2016 | 16.26 | 16.66 | 15.87 | 16.37 | 227,345 | +0.10(+0.61%) |
Jan 28, 2016 | 16.50 | 17.05 | 15.93 | 16.27 | 597,211 | -0.01(-0.06%) |
Jan 27, 2016 | 15.47 | 16.39 | 15.24 | 16.28 | 542,428 | +1.14(+7.53%) |
Jan 26, 2016 | 13.49 | 15.41 | 13.38 | 15.14 | 497,429 | +1.83(+13.75%) |
Jan 25, 2016 | 13.81 | 14.25 | 13.14 | 13.31 | 191,241 | -0.58(-4.18%) |
Jan 22, 2016 | 13.25 | 14.28 | 13.08 | 13.89 | 334,185 | +0.96(+7.42%) |
Jan 21, 2016 | 12.43 | 13.05 | 12.22 | 12.93 | 214,675 | +0.57(+4.61%) |
Jan 20, 2016 | 12.37 | 12.61 | 11.34 | 12.36 | 531,856 | -0.25(-1.98%) |
Jan 19, 2016 | 13.60 | 13.82 | 12.15 | 12.61 | 472,119 | -0.81(-6.04%) |
Jan 15, 2016 | 13.64 | 13.42 | 13.42 | 13.42 | 212,800 | -0.74(-5.23%) |
Jan 14, 2016 | 14.05 | 14.53 | 13.62 | 14.16 | 259,238 | +0.19(+1.36%) |
Jan 13, 2016 | 15.05 | 15.16 | 13.80 | 13.97 | 241,774 | -0.96(-6.43%) |
Jan 12, 2016 | 14.93 | 15.10 | 14.31 | 14.93 | 207,797 | +0.22(+1.50%) |
Jan 11, 2016 | 14.93 | 15.10 | 14.36 | 14.71 | 239,839 | -0.08(-0.54%) |
Jan 08, 2016 | 15.42 | 15.69 | 14.65 | 14.79 | 222,783 | -0.50(-3.27%) |
Jan 07, 2016 | 15.48 | 16.03 | 14.92 | 15.29 | 374,302 | -0.76(-4.74%) |
Jan 06, 2016 | 15.70 | 16.11 | 15.69 | 16.05 | 258,748 | -0.03(-0.19%) |
Jan 05, 2016 | 16.30 | 16.36 | 15.60 | 16.08 | 322,658 | -0.21(-1.29%) |
Jan 04, 2016 | 16.96 | 17.10 | 16.28 | 16.29 | 385,496 | -0.87(-5.07%) |
Dec 31, 2015 | 17.72 | 17.16 | 17.16 | 17.16 | 103,200 | -0.64(-3.60%) |
Dec 30, 2015 | 17.97 | 18.26 | 17.80 | 17.80 | 128,900 | -0.24(-1.33%) |
Dec 29, 2015 | 17.66 | 18.09 | 17.56 | 18.04 | 199,299 | +0.48(+2.73%) |
Dec 28, 2015 | 17.52 | 17.60 | 16.95 | 17.56 | 230,611 | -0.02(-0.11%) |
Dec 24, 2015 | 17.18 | 17.58 | 17.58 | 17.58 | 149,300 | +0.46(+2.69%) |
Dec 23, 2015 | 16.99 | 17.25 | 16.92 | 17.12 | 188,504 | +0.20(+1.18%) |
Dec 22, 2015 | 17.01 | 17.13 | 16.62 | 16.92 | 155,921 | -0.08(-0.47%) |
Dec 21, 2015 | 17.14 | 17.36 | 16.85 | 17.00 | 263,140 | +0.08(+0.47%) |
Dec 18, 2015 | 16.77 | 17.06 | 16.67 | 16.92 | 303,876 | +0.05(+0.30%) |
Dec 17, 2015 | 16.93 | 17.16 | 16.84 | 16.87 | 244,931 | -0.04(-0.24%) |
Dec 16, 2015 | 16.81 | 17.10 | 16.63 | 16.91 | 200,988 | +0.14(+0.83%) |
Dec 15, 2015 | 17.18 | 17.18 | 16.50 | 16.77 | 233,580 | -0.24(-1.41%) |
Dec 14, 2015 | 16.80 | 17.29 | 16.56 | 17.01 | 255,279 | +0.28(+1.67%) |
Dec 11, 2015 | 16.84 | 17.04 | 16.57 | 16.73 | 213,404 | -0.44(-2.56%) |
Dec 10, 2015 | 17.37 | 17.45 | 16.95 | 17.17 | 157,139 | -0.30(-1.72%) |
Dec 09, 2015 | 17.13 | 17.71 | 17.00 | 17.47 | 259,947 | +0.24(+1.39%) |
Dec 08, 2015 | 17.09 | 17.38 | 16.79 | 17.23 | 333,382 | -0.20(-1.15%) |
Dec 07, 2015 | 17.97 | 17.97 | 17.33 | 17.43 | 224,664 | -0.55(-3.06%) |
Dec 04, 2015 | 17.83 | 18.11 | 17.51 | 17.98 | 279,634 | +0.16(+0.90%) |
Dec 03, 2015 | 18.50 | 18.80 | 17.75 | 17.82 | 282,123 | -0.67(-3.62%) |
Dec 02, 2015 | 18.71 | 18.90 | 18.37 | 18.49 | 192,070 | -0.34(-1.81%) |