Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.23 | 16.30 | 15.20 | 15.28 | 2,030,245 | -1.07(-6.54%) |
Feb 26, 2016 | 17.00 | 17.19 | 16.27 | 16.35 | 1,568,235 | -0.68(-3.99%) |
Feb 25, 2016 | 17.11 | 17.28 | 16.60 | 17.03 | 1,699,314 | -0.08(-0.47%) |
Feb 24, 2016 | 16.44 | 17.21 | 16.28 | 17.11 | 2,357,499 | +0.36(+2.15%) |
Feb 23, 2016 | 16.26 | 16.94 | 15.76 | 16.75 | 4,276,966 | -0.50(-2.90%) |
Feb 22, 2016 | 17.67 | 18.03 | 16.88 | 17.25 | 2,539,936 | -0.21(-1.20%) |
Feb 19, 2016 | 17.43 | 17.64 | 16.87 | 17.46 | 1,825,517 | -0.17(-0.96%) |
Feb 18, 2016 | 17.96 | 18.29 | 17.38 | 17.63 | 1,676,029 | -0.28(-1.56%) |
Feb 17, 2016 | 16.73 | 17.94 | 16.40 | 17.91 | 1,794,919 | +1.42(+8.61%) |
Feb 16, 2016 | 16.31 | 16.97 | 16.21 | 16.49 | 1,719,134 | +0.42(+2.61%) |
Feb 12, 2016 | 16.40 | 16.07 | 16.07 | 16.07 | 1,789,900 | +0.00(+0.00%) |
Feb 11, 2016 | 15.15 | 16.30 | 14.92 | 16.07 | 1,629,742 | +0.60(+3.88%) |
Feb 10, 2016 | 16.12 | 16.32 | 15.36 | 15.47 | 2,064,234 | -0.34(-2.15%) |
Feb 09, 2016 | 15.22 | 15.96 | 14.92 | 15.81 | 1,796,994 | +0.59(+3.88%) |
Feb 08, 2016 | 16.07 | 16.32 | 15.06 | 15.22 | 1,812,475 | -0.92(-5.70%) |
Feb 05, 2016 | 16.74 | 16.82 | 16.10 | 16.14 | 2,226,728 | -0.66(-3.93%) |
Feb 04, 2016 | 15.90 | 16.88 | 15.79 | 16.80 | 1,762,307 | +0.52(+3.19%) |
Feb 03, 2016 | 16.03 | 16.43 | 15.18 | 16.28 | 1,884,264 | +0.40(+2.52%) |
Feb 02, 2016 | 15.38 | 16.24 | 15.31 | 15.88 | 1,948,344 | +0.23(+1.47%) |
Feb 01, 2016 | 15.20 | 15.86 | 14.90 | 15.65 | 1,127,202 | +0.31(+2.02%) |
Jan 29, 2016 | 15.08 | 15.76 | 14.96 | 15.34 | 1,394,578 | +0.18(+1.19%) |
Jan 28, 2016 | 15.53 | 15.70 | 14.62 | 15.16 | 1,211,695 | -0.12(-0.79%) |
Jan 27, 2016 | 16.51 | 16.73 | 15.06 | 15.28 | 1,844,972 | -1.47(-8.78%) |
Jan 26, 2016 | 16.06 | 17.16 | 15.52 | 16.75 | 2,180,115 | +1.01(+6.42%) |
Jan 25, 2016 | 16.58 | 16.83 | 15.65 | 15.74 | 1,375,329 | -0.92(-5.52%) |
Jan 22, 2016 | 16.16 | 17.06 | 15.73 | 16.66 | 2,147,438 | +1.10(+7.07%) |
Jan 21, 2016 | 15.45 | 16.09 | 14.98 | 15.56 | 1,590,563 | +0.11(+0.71%) |
Jan 20, 2016 | 13.46 | 16.05 | 13.37 | 15.45 | 2,751,197 | +1.63(+11.79%) |
Jan 19, 2016 | 15.04 | 15.24 | 13.30 | 13.82 | 2,081,469 | -1.06(-7.12%) |
Jan 15, 2016 | 14.08 | 14.88 | 14.88 | 14.88 | 1,701,600 | -0.08(-0.53%) |
Jan 14, 2016 | 14.23 | 15.18 | 13.58 | 14.96 | 1,942,897 | +0.89(+6.33%) |
Jan 13, 2016 | 15.14 | 15.40 | 13.88 | 14.07 | 1,370,288 | -1.00(-6.64%) |
Jan 12, 2016 | 15.02 | 15.59 | 14.63 | 15.07 | 1,122,488 | +0.33(+2.24%) |
Jan 11, 2016 | 15.60 | 15.63 | 14.26 | 14.74 | 2,403,179 | -0.70(-4.53%) |
Jan 08, 2016 | 15.93 | 16.47 | 15.29 | 15.44 | 2,120,266 | -0.60(-3.74%) |
Jan 07, 2016 | 16.68 | 16.85 | 15.58 | 16.04 | 2,859,843 | -1.22(-7.07%) |
Jan 06, 2016 | 17.45 | 17.88 | 17.00 | 17.26 | 1,207,073 | -0.52(-2.92%) |
Jan 05, 2016 | 18.15 | 18.26 | 17.65 | 17.78 | 1,147,873 | -0.38(-2.09%) |
Jan 04, 2016 | 17.73 | 18.18 | 17.50 | 18.16 | 1,176,053 | +0.03(+0.17%) |
Dec 31, 2015 | 18.74 | 18.13 | 18.13 | 18.13 | 821,900 | -0.68(-3.62%) |
Dec 30, 2015 | 18.71 | 19.03 | 18.64 | 18.81 | 685,388 | -0.03(-0.16%) |
Dec 29, 2015 | 18.72 | 18.88 | 18.52 | 18.84 | 569,469 | +0.24(+1.29%) |
Dec 28, 2015 | 18.71 | 18.93 | 18.16 | 18.60 | 768,703 | -0.24(-1.27%) |
Dec 24, 2015 | 18.79 | 18.84 | 18.84 | 18.84 | 449,500 | +0.06(+0.32%) |
Dec 23, 2015 | 18.23 | 18.82 | 18.13 | 18.78 | 980,933 | +0.63(+3.47%) |
Dec 22, 2015 | 18.54 | 18.54 | 17.64 | 18.15 | 1,095,146 | -0.29(-1.57%) |
Dec 21, 2015 | 19.00 | 19.00 | 18.18 | 18.44 | 1,060,919 | -0.56(-2.95%) |
Dec 18, 2015 | 18.88 | 19.49 | 18.88 | 19.00 | 2,409,499 | +0.15(+0.80%) |
Dec 17, 2015 | 19.19 | 19.40 | 18.74 | 18.85 | 1,471,634 | -0.28(-1.46%) |
Dec 16, 2015 | 19.23 | 19.25 | 18.29 | 19.13 | 1,530,596 | +0.09(+0.47%) |
Dec 15, 2015 | 18.31 | 19.15 | 18.19 | 19.04 | 959,048 | +0.98(+5.43%) |
Dec 14, 2015 | 18.57 | 18.80 | 17.74 | 18.06 | 1,599,473 | -0.42(-2.27%) |
Dec 11, 2015 | 19.35 | 19.66 | 18.19 | 18.48 | 1,989,602 | -1.26(-6.38%) |
Dec 10, 2015 | 19.16 | 19.88 | 18.89 | 19.74 | 1,908,138 | +0.58(+3.03%) |
Dec 09, 2015 | 18.63 | 19.65 | 18.63 | 19.16 | 2,587,191 | +0.40(+2.13%) |
Dec 08, 2015 | 16.98 | 18.78 | 16.98 | 18.76 | 2,076,121 | +1.49(+8.63%) |
Dec 07, 2015 | 18.20 | 18.31 | 16.72 | 17.27 | 2,123,966 | -0.90(-4.95%) |
Dec 04, 2015 | 18.18 | 18.40 | 17.20 | 18.17 | 1,594,002 | +0.01(+0.06%) |
Dec 03, 2015 | 19.22 | 19.72 | 17.90 | 18.16 | 1,760,817 | -1.17(-6.05%) |
Dec 02, 2015 | 19.02 | 19.60 | 18.62 | 19.33 | 1,784,281 | +0.33(+1.74%) |