Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.89 | 16.97 | 15.51 | 16.00 | 190,205 | -0.93(-5.49%) |
Feb 26, 2016 | 16.32 | 17.02 | 15.84 | 16.93 | 166,224 | +0.73(+4.51%) |
Feb 25, 2016 | 16.33 | 17.48 | 16.04 | 16.20 | 184,138 | -0.01(-0.06%) |
Feb 24, 2016 | 15.82 | 16.44 | 15.16 | 16.21 | 99,069 | +0.18(+1.12%) |
Feb 23, 2016 | 15.97 | 16.85 | 15.90 | 16.03 | 68,485 | -0.01(-0.06%) |
Feb 22, 2016 | 17.40 | 18.55 | 15.74 | 16.04 | 147,326 | -1.22(-7.07%) |
Feb 19, 2016 | 17.23 | 17.47 | 16.69 | 17.26 | 107,048 | +0.00(+0.00%) |
Feb 18, 2016 | 17.17 | 18.14 | 17.00 | 17.26 | 99,021 | +0.06(+0.35%) |
Feb 17, 2016 | 17.55 | 18.00 | 15.30 | 17.20 | 219,318 | +0.61(+3.68%) |
Feb 16, 2016 | 16.22 | 18.00 | 16.04 | 16.59 | 238,132 | +0.55(+3.43%) |
Feb 12, 2016 | 16.07 | 16.04 | 16.04 | 16.04 | 92,700 | +0.09(+0.56%) |
Feb 11, 2016 | 15.15 | 16.20 | 15.00 | 15.95 | 173,650 | +0.49(+3.17%) |
Feb 10, 2016 | 15.32 | 16.48 | 15.10 | 15.46 | 144,047 | +0.28(+1.84%) |
Feb 09, 2016 | 14.32 | 15.29 | 14.05 | 15.18 | 131,581 | +0.63(+4.33%) |
Feb 08, 2016 | 15.70 | 15.71 | 14.00 | 14.55 | 186,011 | -1.05(-6.73%) |
Feb 05, 2016 | 15.88 | 16.15 | 15.53 | 15.60 | 149,520 | -0.47(-2.92%) |
Feb 04, 2016 | 15.04 | 16.55 | 15.04 | 16.07 | 89,222 | +1.07(+7.13%) |
Feb 03, 2016 | 14.71 | 15.87 | 14.15 | 15.00 | 153,435 | +0.42(+2.88%) |
Feb 02, 2016 | 14.13 | 14.90 | 13.91 | 14.58 | 107,607 | +0.28(+1.96%) |
Feb 01, 2016 | 13.77 | 14.72 | 12.43 | 14.30 | 142,588 | +0.62(+4.53%) |
Jan 29, 2016 | 13.11 | 14.20 | 13.08 | 13.68 | 159,072 | +0.59(+4.51%) |
Jan 28, 2016 | 14.06 | 14.06 | 12.95 | 13.09 | 69,006 | -0.87(-6.23%) |
Jan 27, 2016 | 15.18 | 16.49 | 13.84 | 13.96 | 129,262 | -1.32(-8.64%) |
Jan 26, 2016 | 16.01 | 16.35 | 14.96 | 15.28 | 150,464 | -0.72(-4.50%) |
Jan 25, 2016 | 15.22 | 17.20 | 14.64 | 16.00 | 493,442 | +0.58(+3.76%) |
Jan 22, 2016 | 13.84 | 17.95 | 12.71 | 15.42 | 752,496 | +1.99(+14.82%) |
Jan 21, 2016 | 14.57 | 14.57 | 13.00 | 13.43 | 224,099 | -1.20(-8.20%) |
Jan 20, 2016 | 13.67 | 15.24 | 12.97 | 14.63 | 124,430 | +0.74(+5.33%) |
Jan 19, 2016 | 14.11 | 14.36 | 13.59 | 13.89 | 123,672 | +0.00(+0.00%) |
Jan 15, 2016 | 13.96 | 13.89 | 13.89 | 13.89 | 155,700 | -0.52(-3.61%) |
Jan 14, 2016 | 14.45 | 14.64 | 13.80 | 14.41 | 185,772 | +0.01(+0.07%) |
Jan 13, 2016 | 15.76 | 16.15 | 14.13 | 14.40 | 153,338 | -1.44(-9.09%) |
Jan 12, 2016 | 15.93 | 17.18 | 15.49 | 15.84 | 118,990 | +0.03(+0.19%) |
Jan 11, 2016 | 19.00 | 19.00 | 14.78 | 15.81 | 317,591 | -0.86(-5.16%) |
Jan 08, 2016 | 17.33 | 17.70 | 16.65 | 16.67 | 113,956 | -0.57(-3.31%) |
Jan 07, 2016 | 17.66 | 17.68 | 16.91 | 17.24 | 109,809 | -0.62(-3.47%) |
Jan 06, 2016 | 17.96 | 18.09 | 17.25 | 17.86 | 460,642 | -0.30(-1.65%) |
Jan 05, 2016 | 18.27 | 18.46 | 17.35 | 18.16 | 164,064 | -0.01(-0.06%) |
Jan 04, 2016 | 18.19 | 18.29 | 17.81 | 18.17 | 226,951 | -0.28(-1.52%) |
Dec 31, 2015 | 18.80 | 18.45 | 18.45 | 18.45 | 86,800 | -0.35(-1.86%) |
Dec 30, 2015 | 19.10 | 19.49 | 18.45 | 18.80 | 191,581 | -0.48(-2.49%) |
Dec 29, 2015 | 19.07 | 19.44 | 18.91 | 19.28 | 81,114 | +0.28(+1.47%) |
Dec 28, 2015 | 19.48 | 19.80 | 18.64 | 19.00 | 139,619 | -0.88(-4.43%) |
Dec 24, 2015 | 19.29 | 19.88 | 19.88 | 19.88 | 50,500 | +0.54(+2.79%) |
Dec 23, 2015 | 19.14 | 19.61 | 18.93 | 19.34 | 66,671 | +0.16(+0.83%) |
Dec 22, 2015 | 16.75 | 19.77 | 16.75 | 19.18 | 110,843 | +0.31(+1.64%) |
Dec 21, 2015 | 19.02 | 19.02 | 17.70 | 18.87 | 176,742 | +0.05(+0.27%) |
Dec 18, 2015 | 18.24 | 19.84 | 17.90 | 18.82 | 369,777 | +0.50(+2.73%) |
Dec 17, 2015 | 19.61 | 20.08 | 18.19 | 18.32 | 154,818 | -0.97(-5.03%) |
Dec 16, 2015 | 18.73 | 19.57 | 18.71 | 19.29 | 107,712 | +0.62(+3.32%) |
Dec 15, 2015 | 18.58 | 19.35 | 17.86 | 18.67 | 267,361 | +0.15(+0.81%) |
Dec 14, 2015 | 19.95 | 20.33 | 17.97 | 18.52 | 228,671 | -1.37(-6.89%) |
Dec 11, 2015 | 19.96 | 20.07 | 19.05 | 19.89 | 178,280 | -0.48(-2.36%) |
Dec 10, 2015 | 19.16 | 20.39 | 18.51 | 20.37 | 90,893 | +1.18(+6.15%) |
Dec 09, 2015 | 18.98 | 19.30 | 18.09 | 19.19 | 89,239 | +0.15(+0.79%) |
Dec 08, 2015 | 18.71 | 20.75 | 18.06 | 19.04 | 86,313 | +0.24(+1.28%) |
Dec 07, 2015 | 18.70 | 19.67 | 18.40 | 18.80 | 151,190 | +0.11(+0.59%) |
Dec 04, 2015 | 19.35 | 19.86 | 17.67 | 18.69 | 184,949 | -0.66(-3.41%) |
Dec 03, 2015 | 21.08 | 21.85 | 19.05 | 19.35 | 301,781 | -1.53(-7.33%) |
Dec 02, 2015 | 21.06 | 21.37 | 20.72 | 20.88 | 116,254 | -0.04(-0.19%) |