Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.61 | 15.65 | 14.95 | 15.00 | 16,950 | -1.34(-8.20%) |
Feb 26, 2016 | 15.95 | 16.34 | 15.95 | 16.34 | 7,875 | +0.45(+2.84%) |
Feb 24, 2016 | 15.89 | 15.89 | 15.89 | 10,883 | -0.25(-1.56%) | |
Feb 23, 2016 | 16.05 | 16.48 | 16.05 | 16.14 | 1,977 | +0.39(+2.48%) |
Feb 22, 2016 | 16.40 | 16.40 | 15.75 | 15.75 | 21,325 | -1.00(-5.97%) |
Feb 19, 2016 | 16.56 | 16.75 | 16.19 | 16.75 | 24,636 | -0.46(-2.67%) |
Feb 18, 2016 | 17.22 | 17.37 | 16.95 | 17.21 | 53,978 | +0.26(+1.53%) |
Feb 17, 2016 | 16.30 | 16.95 | 16.30 | 16.95 | 94,188 | +1.16(+7.35%) |
Feb 16, 2016 | 16.05 | 16.05 | 15.79 | 15.79 | 25,627 | -0.26(-1.62%) |
Feb 12, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.40(+2.56%) | |
Feb 11, 2016 | 15.45 | 15.65 | 15.21 | 15.65 | 8,090 | -0.75(-4.57%) |
Feb 10, 2016 | 16.45 | 16.45 | 16.40 | 16.40 | 6,425 | +0.05(+0.31%) |
Feb 09, 2016 | 16.60 | 16.60 | 16.35 | 16.35 | 32,999 | -0.35(-2.10%) |
Feb 08, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 1,100 | -0.70(-4.02%) |
Feb 04, 2016 | 17.40 | 17.40 | 17.40 | 0 | -0.10(-0.57%) | |
Feb 03, 2016 | 17.45 | 17.50 | 17.45 | 17.50 | 525 | +0.15(+0.86%) |
Feb 02, 2016 | 17.70 | 17.70 | 17.35 | 17.35 | 3,009 | -0.25(-1.42%) |
Jan 29, 2016 | 17.60 | 17.60 | 17.60 | 50 | +0.25(+1.44%) | |
Jan 28, 2016 | 16.80 | 17.35 | 16.80 | 17.35 | 10,143 | +0.93(+5.66%) |
Jan 27, 2016 | 17.30 | 17.30 | 16.42 | 16.42 | 11,560 | -1.08(-6.17%) |
Jan 26, 2016 | 17.35 | 17.50 | 17.35 | 17.50 | 2,349 | +0.20(+1.16%) |
Jan 25, 2016 | 17.30 | 17.30 | 17.30 | 17.30 | 8,173 | +0.00(+0.00%) |
Jan 22, 2016 | 17.16 | 17.30 | 16.75 | 17.30 | 2,910 | +0.85(+5.17%) |
Jan 21, 2016 | 16.50 | 16.60 | 16.45 | 16.45 | 14,000 | +0.20(+1.23%) |
Jan 20, 2016 | 16.75 | 16.75 | 16.19 | 16.25 | 37,525 | -0.75(-4.41%) |
Jan 19, 2016 | 17.26 | 17.50 | 17.00 | 17.00 | 50,008 | +0.00(+0.00%) |
Jan 15, 2016 | 17.00 | 17.00 | 17.00 | 0 | -1.00(-5.56%) | |
Jan 14, 2016 | 17.70 | 18.10 | 17.70 | 18.00 | 87,469 | +0.10(+0.56%) |
Jan 13, 2016 | 18.45 | 18.45 | 17.70 | 17.90 | 21,522 | -0.85(-4.53%) |
Jan 12, 2016 | 19.05 | 19.05 | 18.60 | 18.75 | 27,577 | -0.35(-1.83%) |
Jan 11, 2016 | 19.20 | 19.20 | 18.69 | 19.10 | 43,197 | -0.65(-3.29%) |
Jan 08, 2016 | 19.78 | 19.82 | 19.70 | 19.75 | 7,726 | -0.05(-0.25%) |
Jan 07, 2016 | 20.04 | 20.30 | 19.80 | 19.80 | 177,482 | -0.25(-1.25%) |
Jan 06, 2016 | 20.35 | 20.35 | 20.05 | 20.05 | 8,780 | -0.45(-2.20%) |
Jan 05, 2016 | 20.31 | 20.50 | 20.31 | 20.50 | 7,136 | +0.45(+2.24%) |
Jan 04, 2016 | 19.99 | 20.31 | 19.99 | 20.05 | 6,992 | -0.10(-0.50%) |
Dec 31, 2015 | 20.15 | 20.15 | 20.15 | 0 | +0.15(+0.75%) | |
Dec 30, 2015 | 20.20 | 20.20 | 20.00 | 20.00 | 7,800 | -0.15(-0.74%) |
Dec 29, 2015 | 20.17 | 20.25 | 20.15 | 20.15 | 2,521 | +0.13(+0.64%) |
Dec 28, 2015 | 20.22 | 20.22 | 19.99 | 20.02 | 6,025 | -0.67(-3.23%) |
Dec 24, 2015 | 20.69 | 20.69 | 20.69 | 0 | -0.21(-1.00%) | |
Dec 23, 2015 | 20.60 | 20.90 | 20.55 | 20.90 | 33,087 | +0.50(+2.45%) |
Dec 22, 2015 | 20.55 | 20.55 | 20.15 | 20.40 | 1,865 | -0.10(-0.49%) |
Dec 21, 2015 | 20.50 | 20.60 | 20.10 | 20.50 | 4,685 | +0.10(+0.49%) |
Dec 18, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 21,138 | -0.23(-1.11%) |
Dec 17, 2015 | 20.36 | 20.67 | 20.36 | 20.63 | 38,135 | +0.23(+1.13%) |
Dec 16, 2015 | 20.20 | 20.49 | 19.85 | 20.40 | 14,385 | +0.64(+3.24%) |
Dec 15, 2015 | 19.55 | 19.85 | 19.15 | 19.76 | 36,828 | +0.76(+4.00%) |
Dec 14, 2015 | 18.75 | 19.00 | 18.75 | 19.00 | 27,637 | -0.08(-0.42%) |
Dec 11, 2015 | 19.43 | 19.43 | 19.08 | 19.08 | 2,650 | -0.42(-2.15%) |
Dec 10, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 1,994 | +0.45(+2.36%) |
Dec 09, 2015 | 19.20 | 19.35 | 19.00 | 19.05 | 119,277 | -0.25(-1.30%) |
Dec 08, 2015 | 19.35 | 19.35 | 19.11 | 19.30 | 7,646 | -0.20(-1.03%) |
Dec 07, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 150 | -0.20(-1.02%) |
Dec 04, 2015 | 19.50 | 19.95 | 19.50 | 19.70 | 5,400 | -0.30(-1.50%) |
Dec 03, 2015 | 20.00 | 20.00 | 19.60 | 20.00 | 25,678 | +0.00(+0.00%) |
Dec 02, 2015 | 20.20 | 20.25 | 19.85 | 20.00 | 12,725 | -0.53(-2.58%) |