Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.23 | 18.35 | 18.03 | 18.33 | 20,682 | +0.31(+1.72%) |
Feb 26, 2016 | 18.05 | 18.12 | 17.99 | 18.02 | 7,878 | +0.57(+3.27%) |
Feb 25, 2016 | 17.39 | 17.45 | 17.30 | 17.45 | 15,550 | -0.05(-0.29%) |
Feb 24, 2016 | 16.94 | 17.50 | 16.85 | 17.50 | 14,656 | -0.18(-1.02%) |
Feb 23, 2016 | 17.76 | 17.76 | 17.55 | 17.68 | 17,238 | -0.17(-0.95%) |
Feb 22, 2016 | 17.92 | 17.96 | 17.82 | 17.85 | 28,554 | +0.22(+1.25%) |
Feb 19, 2016 | 17.58 | 17.72 | 17.37 | 17.63 | 51,209 | -0.26(-1.45%) |
Feb 18, 2016 | 17.87 | 17.97 | 17.74 | 17.89 | 34,327 | +0.12(+0.68%) |
Feb 17, 2016 | 17.83 | 17.89 | 17.64 | 17.77 | 22,908 | +1.23(+7.44%) |
Feb 16, 2016 | 16.31 | 16.66 | 16.29 | 16.54 | 10,377 | +1.26(+8.26%) |
Feb 12, 2016 | 15.28 | 15.28 | 15.28 | 0 | -0.27(-1.75%) | |
Feb 11, 2016 | 15.55 | 15.76 | 15.48 | 15.55 | 8,368 | -0.42(-2.63%) |
Feb 10, 2016 | 16.05 | 16.23 | 15.94 | 15.97 | 13,571 | +0.46(+2.97%) |
Feb 09, 2016 | 15.23 | 15.69 | 15.23 | 15.51 | 26,961 | -0.12(-0.77%) |
Feb 08, 2016 | 15.65 | 15.66 | 15.33 | 15.63 | 17,930 | -0.72(-4.40%) |
Feb 05, 2016 | 16.59 | 16.59 | 16.21 | 16.35 | 20,460 | +0.05(+0.28%) |
Feb 04, 2016 | 16.21 | 16.43 | 16.18 | 16.30 | 8,455 | -0.64(-3.81%) |
Feb 03, 2016 | 16.62 | 16.95 | 16.39 | 16.95 | 16,247 | +0.20(+1.17%) |
Feb 02, 2016 | 16.94 | 16.94 | 16.56 | 16.75 | 25,714 | -0.36(-2.11%) |
Feb 01, 2016 | 16.98 | 17.25 | 16.85 | 17.11 | 6,965 | +0.10(+0.62%) |
Jan 29, 2016 | 16.65 | 17.01 | 16.65 | 17.01 | 11,835 | -0.16(-0.93%) |
Jan 28, 2016 | 17.19 | 17.30 | 16.91 | 17.17 | 10,048 | -0.57(-3.21%) |
Jan 27, 2016 | 17.53 | 17.75 | 17.42 | 17.74 | 9,527 | +0.11(+0.62%) |
Jan 26, 2016 | 17.40 | 17.63 | 17.31 | 17.63 | 21,212 | +0.68(+4.04%) |
Jan 25, 2016 | 16.99 | 17.09 | 16.90 | 16.95 | 16,553 | -0.23(-1.37%) |
Jan 22, 2016 | 17.29 | 17.40 | 17.03 | 17.18 | 25,659 | +0.31(+1.84%) |
Jan 21, 2016 | 16.56 | 16.96 | 16.56 | 16.87 | 14,629 | +0.48(+2.96%) |
Jan 20, 2016 | 16.48 | 16.48 | 15.95 | 16.39 | 35,116 | -0.29(-1.77%) |
Jan 19, 2016 | 16.34 | 16.81 | 16.34 | 16.68 | 21,845 | +0.35(+2.14%) |
Jan 15, 2016 | 16.33 | 16.33 | 16.33 | 0 | -0.95(-5.47%) | |
Jan 14, 2016 | 17.26 | 17.40 | 16.76 | 17.27 | 24,212 | -1.23(-6.62%) |
Jan 13, 2016 | 19.02 | 19.02 | 18.30 | 18.50 | 19,866 | -0.52(-2.71%) |
Jan 12, 2016 | 18.95 | 19.05 | 18.81 | 19.02 | 25,594 | +0.44(+2.34%) |
Jan 11, 2016 | 18.62 | 18.68 | 18.33 | 18.58 | 7,560 | +0.28(+1.53%) |
Jan 08, 2016 | 18.54 | 18.13 | 18.30 | 10,748 | -0.24(-1.30%) | |
Jan 07, 2016 | 18.57 | 18.57 | 18.43 | 18.54 | 12,325 | -0.14(-0.78%) |
Jan 06, 2016 | 18.57 | 18.80 | 18.57 | 18.68 | 9,860 | -0.58(-3.01%) |
Jan 05, 2016 | 19.20 | 19.30 | 19.10 | 19.27 | 8,491 | -0.13(-0.70%) |
Jan 04, 2016 | 19.29 | 19.40 | 19.07 | 19.40 | 7,959 | -0.76(-3.75%) |
Dec 31, 2015 | 20.16 | 20.16 | 20.16 | 0 | -0.39(-1.92%) | |
Dec 30, 2015 | 20.52 | 20.59 | 20.43 | 20.55 | 12,710 | -0.16(-0.77%) |
Dec 29, 2015 | 20.53 | 20.77 | 20.50 | 20.71 | 11,733 | +0.03(+0.15%) |
Dec 28, 2015 | 20.55 | 20.68 | 20.52 | 20.68 | 3,651 | -0.31(-1.48%) |
Dec 24, 2015 | 20.99 | 20.99 | 20.99 | 0 | +0.38(+1.87%) | |
Dec 23, 2015 | 20.50 | 20.61 | 20.46 | 20.61 | 9,766 | +0.28(+1.35%) |
Dec 22, 2015 | 20.18 | 20.36 | 20.17 | 20.33 | 11,732 | +0.18(+0.89%) |
Dec 21, 2015 | 20.27 | 20.35 | 20.00 | 20.15 | 11,272 | +0.33(+1.69%) |
Dec 18, 2015 | 19.80 | 19.90 | 19.78 | 19.82 | 7,561 | +0.02(+0.08%) |
Dec 17, 2015 | 19.92 | 19.92 | 19.76 | 19.80 | 6,321 | -0.02(-0.10%) |
Dec 16, 2015 | 19.46 | 19.90 | 19.44 | 19.82 | 11,154 | +0.64(+3.34%) |
Dec 15, 2015 | 19.22 | 19.25 | 19.14 | 19.18 | 18,320 | +0.11(+0.58%) |
Dec 14, 2015 | 19.25 | 19.25 | 18.82 | 19.07 | 18,171 | -0.12(-0.63%) |
Dec 11, 2015 | 19.10 | 19.29 | 19.10 | 19.19 | 5,430 | -1.14(-5.61%) |
Dec 10, 2015 | 20.36 | 20.36 | 20.16 | 20.33 | 6,063 | +0.22(+1.09%) |
Dec 09, 2015 | 20.21 | 20.34 | 19.88 | 20.11 | 7,902 | -0.11(-0.54%) |
Dec 08, 2015 | 19.98 | 20.26 | 19.98 | 20.22 | 9,438 | -0.30(-1.44%) |
Dec 07, 2015 | 20.54 | 20.57 | 20.40 | 20.52 | 15,398 | +0.05(+0.27%) |
Dec 04, 2015 | 19.88 | 20.47 | 19.88 | 20.46 | 9,759 | +0.64(+3.23%) |
Dec 03, 2015 | 19.78 | 20.01 | 19.61 | 19.82 | 8,948 | -0.18(-0.90%) |
Dec 02, 2015 | 20.07 | 20.07 | 19.95 | 20.00 | 7,250 | -0.30(-1.45%) |