Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.20 | 16.40 | 15.96 | 15.97 | 84,631 | -0.28(-1.73%) |
Feb 26, 2016 | 16.34 | 16.50 | 16.14 | 16.25 | 258,045 | +0.17(+1.06%) |
Feb 25, 2016 | 16.36 | 16.36 | 15.46 | 16.08 | 225,270 | +0.45(+2.91%) |
Feb 24, 2016 | 15.28 | 15.70 | 15.02 | 15.63 | 222,057 | -0.05(-0.34%) |
Feb 23, 2016 | 16.03 | 16.06 | 15.65 | 15.68 | 305,092 | -0.53(-3.24%) |
Feb 22, 2016 | 16.12 | 16.31 | 16.10 | 16.20 | 276,042 | +0.46(+2.90%) |
Feb 19, 2016 | 15.51 | 15.81 | 15.47 | 15.75 | 153,314 | +0.03(+0.22%) |
Feb 18, 2016 | 15.91 | 15.91 | 15.61 | 15.71 | 337,004 | -0.14(-0.91%) |
Feb 17, 2016 | 15.76 | 15.99 | 15.73 | 15.86 | 371,534 | +0.35(+2.29%) |
Feb 16, 2016 | 15.51 | 15.56 | 15.18 | 15.50 | 296,099 | +0.56(+3.74%) |
Feb 12, 2016 | 14.58 | 14.94 | 14.94 | 14.94 | 462,677 | +0.98(+7.01%) |
Feb 11, 2016 | 13.96 | 14.19 | 13.73 | 13.96 | 822,847 | -0.79(-5.35%) |
Feb 10, 2016 | 15.05 | 15.40 | 14.75 | 14.75 | 305,522 | -0.04(-0.27%) |
Feb 09, 2016 | 14.29 | 15.03 | 14.29 | 14.79 | 1,003,461 | -0.07(-0.46%) |
Feb 08, 2016 | 15.24 | 15.24 | 14.52 | 14.86 | 589,694 | -0.83(-5.32%) |
Feb 05, 2016 | 16.13 | 16.24 | 15.61 | 15.70 | 297,858 | -0.47(-2.88%) |
Feb 04, 2016 | 15.81 | 16.37 | 15.68 | 16.16 | 267,888 | +0.20(+1.28%) |
Feb 03, 2016 | 16.05 | 16.14 | 15.15 | 15.96 | 736,242 | +0.05(+0.29%) |
Feb 02, 2016 | 16.19 | 16.19 | 15.82 | 15.91 | 207,591 | -0.82(-4.90%) |
Feb 01, 2016 | 16.65 | 16.89 | 16.49 | 16.73 | 190,769 | -0.08(-0.46%) |
Jan 29, 2016 | 16.08 | 16.84 | 16.05 | 16.81 | 275,281 | +0.93(+5.82%) |
Jan 28, 2016 | 16.18 | 16.18 | 15.81 | 15.88 | 192,037 | -0.03(-0.20%) |
Jan 27, 2016 | 15.93 | 16.46 | 15.72 | 15.91 | 191,889 | -0.16(-1.02%) |
Jan 26, 2016 | 15.66 | 16.12 | 15.66 | 16.08 | 177,903 | +0.56(+3.62%) |
Jan 25, 2016 | 16.09 | 16.12 | 15.50 | 15.52 | 210,107 | -0.69(-4.24%) |
Jan 22, 2016 | 16.01 | 16.32 | 16.01 | 16.20 | 222,427 | +0.61(+3.91%) |
Jan 21, 2016 | 15.69 | 16.13 | 15.57 | 15.59 | 302,869 | -0.07(-0.42%) |
Jan 20, 2016 | 15.87 | 15.99 | 14.98 | 15.66 | 492,711 | -0.67(-4.12%) |
Jan 19, 2016 | 16.71 | 16.78 | 16.10 | 16.33 | 305,702 | -0.04(-0.23%) |
Jan 15, 2016 | 16.23 | 16.37 | 16.37 | 16.37 | 518,706 | -0.72(-4.20%) |
Jan 14, 2016 | 16.88 | 17.32 | 16.57 | 17.09 | 385,111 | +0.30(+1.81%) |
Jan 13, 2016 | 17.89 | 17.97 | 16.67 | 16.78 | 344,767 | -0.91(-5.15%) |
Jan 12, 2016 | 17.96 | 17.96 | 17.28 | 17.69 | 282,096 | +0.16(+0.92%) |
Jan 11, 2016 | 17.63 | 17.68 | 17.20 | 17.53 | 379,103 | +0.11(+0.60%) |
Jan 08, 2016 | 18.47 | 18.47 | 17.37 | 17.43 | 448,004 | -0.55(-3.06%) |
Jan 07, 2016 | 18.43 | 18.57 | 17.90 | 17.98 | 467,487 | -1.02(-5.38%) |
Jan 06, 2016 | 19.05 | 19.22 | 18.87 | 19.00 | 202,566 | -0.54(-2.76%) |
Jan 05, 2016 | 19.50 | 19.60 | 19.25 | 19.54 | 299,831 | +0.15(+0.78%) |
Jan 04, 2016 | 19.24 | 19.40 | 18.97 | 19.39 | 554,508 | -0.76(-3.77%) |
Dec 31, 2015 | 20.29 | 20.15 | 20.15 | 20.15 | 148,352 | -0.37(-1.78%) |
Dec 30, 2015 | 20.71 | 20.79 | 20.51 | 20.51 | 135,610 | -0.31(-1.51%) |
Dec 29, 2015 | 20.66 | 20.88 | 20.65 | 20.83 | 266,154 | +0.40(+1.97%) |
Dec 28, 2015 | 20.34 | 20.43 | 20.11 | 20.43 | 139,155 | -0.12(-0.61%) |
Dec 24, 2015 | 20.41 | 20.55 | 20.55 | 20.55 | 52,857 | +0.07(+0.33%) |
Dec 23, 2015 | 20.18 | 20.51 | 20.16 | 20.48 | 248,891 | +0.48(+2.38%) |
Dec 22, 2015 | 19.88 | 20.09 | 19.59 | 20.01 | 128,298 | +0.31(+1.56%) |
Dec 21, 2015 | 19.60 | 19.81 | 19.39 | 19.70 | 317,278 | +0.37(+1.93%) |
Dec 18, 2015 | 20.04 | 20.04 | 19.33 | 19.33 | 327,702 | -0.99(-4.86%) |
Dec 17, 2015 | 21.02 | 21.02 | 20.31 | 20.31 | 187,113 | -0.57(-2.73%) |
Dec 16, 2015 | 20.56 | 20.98 | 20.26 | 20.88 | 372,829 | +0.65(+3.21%) |
Dec 15, 2015 | 19.74 | 20.40 | 19.74 | 20.23 | 212,035 | +0.81(+4.15%) |
Dec 14, 2015 | 19.43 | 19.66 | 19.02 | 19.43 | 533,821 | +0.03(+0.16%) |
Dec 11, 2015 | 19.79 | 19.85 | 19.22 | 19.40 | 451,014 | -0.82(-4.04%) |
Dec 10, 2015 | 20.21 | 20.54 | 20.13 | 20.21 | 318,986 | +0.04(+0.20%) |
Dec 09, 2015 | 20.51 | 20.90 | 20.02 | 20.18 | 299,223 | -0.48(-2.33%) |
Dec 08, 2015 | 20.72 | 20.96 | 20.57 | 20.66 | 211,858 | -0.46(-2.20%) |
Dec 07, 2015 | 21.37 | 21.42 | 20.93 | 21.12 | 106,120 | -0.36(-1.67%) |
Dec 04, 2015 | 20.63 | 21.54 | 20.56 | 21.48 | 328,059 | +0.97(+4.71%) |
Dec 03, 2015 | 21.33 | 21.33 | 20.44 | 20.51 | 257,872 | -0.63(-3.00%) |
Dec 02, 2015 | 21.76 | 21.76 | 21.10 | 21.15 | 114,786 | -0.52(-2.39%) |