Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.75 | 16.50 | 15.30 | 16.50 | 7,058 | +0.97(+6.28%) |
Feb 26, 2016 | 14.40 | 15.60 | 14.40 | 15.53 | 3,096 | +0.75(+5.09%) |
Feb 25, 2016 | 14.57 | 15.00 | 14.32 | 14.77 | 5,051 | +0.01(+0.04%) |
Feb 24, 2016 | 14.40 | 14.85 | 14.40 | 14.77 | 2,599 | -0.08(-0.56%) |
Feb 23, 2016 | 14.85 | 15.00 | 14.25 | 14.85 | 2,406 | -0.22(-1.49%) |
Feb 22, 2016 | 14.55 | 15.15 | 14.40 | 15.07 | 4,360 | +0.38(+2.55%) |
Feb 19, 2016 | 14.40 | 15.00 | 14.40 | 14.70 | 2,386 | -0.02(-0.10%) |
Feb 18, 2016 | 14.55 | 15.15 | 13.91 | 14.71 | 3,501 | +0.09(+0.63%) |
Feb 17, 2016 | 14.25 | 14.72 | 13.20 | 14.62 | 8,951 | +0.82(+5.97%) |
Feb 16, 2016 | 13.65 | 14.70 | 13.35 | 13.80 | 7,439 | +0.30(+2.22%) |
Feb 12, 2016 | 13.35 | 13.50 | 13.50 | 13.50 | 6,080 | -0.15(-1.10%) |
Feb 11, 2016 | 13.65 | 14.55 | 13.35 | 13.65 | 5,892 | -0.13(-0.91%) |
Feb 10, 2016 | 13.95 | 15.00 | 13.50 | 13.78 | 3,781 | -0.62(-4.33%) |
Feb 09, 2016 | 14.66 | 15.15 | 13.35 | 14.40 | 6,291 | -0.38(-2.54%) |
Feb 08, 2016 | 15.00 | 15.00 | 14.55 | 14.78 | 2,483 | -0.30(-1.99%) |
Feb 05, 2016 | 15.00 | 15.60 | 14.83 | 15.07 | 2,579 | -0.15(-0.99%) |
Feb 04, 2016 | 14.85 | 15.75 | 14.55 | 15.22 | 5,165 | +0.07(+0.50%) |
Feb 03, 2016 | 15.60 | 15.60 | 14.71 | 15.15 | 3,020 | +0.31(+2.12%) |
Feb 02, 2016 | 14.72 | 15.15 | 14.70 | 14.84 | 3,220 | -0.09(-0.60%) |
Feb 01, 2016 | 14.91 | 15.30 | 14.56 | 14.93 | 1,262 | -0.52(-3.40%) |
Jan 29, 2016 | 15.15 | 15.60 | 14.55 | 15.45 | 6,437 | +0.45(+3.00%) |
Jan 28, 2016 | 15.60 | 15.60 | 15.00 | 15.00 | 4,994 | -0.90(-5.66%) |
Jan 27, 2016 | 16.05 | 16.20 | 15.45 | 15.90 | 3,507 | -0.45(-2.75%) |
Jan 26, 2016 | 15.90 | 16.50 | 14.70 | 16.35 | 5,867 | +0.60(+3.81%) |
Jan 25, 2016 | 15.15 | 16.20 | 15.15 | 15.75 | 8,994 | +0.30(+1.94%) |
Jan 22, 2016 | 14.40 | 15.75 | 14.25 | 15.45 | 7,799 | +1.05(+7.30%) |
Jan 21, 2016 | 14.85 | 14.85 | 13.52 | 14.40 | 5,454 | +0.28(+2.01%) |
Jan 20, 2016 | 13.20 | 14.17 | 12.75 | 14.12 | 15,934 | -0.13(-0.95%) |
Jan 19, 2016 | 14.10 | 15.60 | 13.50 | 14.25 | 15,005 | -0.20(-1.41%) |
Jan 15, 2016 | 15.15 | 14.45 | 14.45 | 14.45 | 17,413 | -0.70(-4.59%) |
Jan 14, 2016 | 15.60 | 15.75 | 15.00 | 15.15 | 14,705 | -0.75(-4.72%) |
Jan 13, 2016 | 16.50 | 16.71 | 15.00 | 15.90 | 30,642 | -0.45(-2.75%) |
Jan 12, 2016 | 18.00 | 19.05 | 15.30 | 16.35 | 121,138 | +0.90(+5.83%) |
Jan 11, 2016 | 16.95 | 17.55 | 15.27 | 15.45 | 25,850 | -1.35(-8.04%) |
Jan 08, 2016 | 16.65 | 17.55 | 15.90 | 16.80 | 19,323 | +0.30(+1.82%) |
Jan 07, 2016 | 17.40 | 17.70 | 16.50 | 16.50 | 16,216 | -1.20(-6.78%) |
Jan 06, 2016 | 18.45 | 18.45 | 17.70 | 17.70 | 12,336 | -0.75(-4.07%) |
Jan 05, 2016 | 19.35 | 19.35 | 18.45 | 18.45 | 10,551 | -1.05(-5.38%) |
Jan 04, 2016 | 18.90 | 19.50 | 18.30 | 19.50 | 10,216 | +0.00(+0.00%) |
Dec 31, 2015 | 18.75 | 19.50 | 19.50 | 19.50 | 13,220 | +0.15(+0.78%) |
Dec 30, 2015 | 18.75 | 19.50 | 18.75 | 19.35 | 17,643 | +0.60(+3.20%) |
Dec 29, 2015 | 19.35 | 19.50 | 18.75 | 18.75 | 19,570 | -0.60(-3.10%) |
Dec 28, 2015 | 19.65 | 20.10 | 19.35 | 19.35 | 11,332 | -0.90(-4.44%) |
Dec 24, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 8,126 | -0.15(-0.74%) |
Dec 23, 2015 | 19.95 | 20.70 | 19.95 | 20.40 | 3,086 | +0.30(+1.49%) |
Dec 22, 2015 | 19.80 | 21.00 | 19.65 | 20.10 | 7,313 | -0.15(-0.74%) |
Dec 21, 2015 | 20.55 | 20.70 | 19.80 | 20.25 | 6,903 | +0.30(+1.50%) |
Dec 18, 2015 | 19.65 | 20.40 | 19.50 | 19.95 | 7,790 | +0.30(+1.53%) |
Dec 17, 2015 | 19.65 | 21.00 | 19.65 | 19.65 | 7,053 | -0.45(-2.24%) |
Dec 16, 2015 | 19.65 | 20.40 | 19.50 | 20.10 | 6,514 | +0.90(+4.69%) |
Dec 15, 2015 | 19.50 | 19.65 | 18.90 | 19.20 | 3,597 | +0.30(+1.59%) |
Dec 14, 2015 | 19.35 | 20.10 | 18.90 | 18.90 | 8,039 | -0.60(-3.08%) |
Dec 11, 2015 | 19.80 | 20.55 | 19.20 | 19.50 | 8,901 | -0.60(-2.99%) |
Dec 10, 2015 | 20.25 | 20.55 | 19.50 | 20.10 | 9,172 | +0.30(+1.52%) |
Dec 09, 2015 | 20.85 | 21.15 | 19.73 | 19.80 | 16,488 | -1.35(-6.38%) |
Dec 08, 2015 | 21.45 | 21.68 | 20.55 | 21.15 | 9,039 | -0.75(-3.42%) |
Dec 07, 2015 | 22.50 | 22.50 | 21.30 | 21.90 | 13,679 | -0.90(-3.95%) |
Dec 04, 2015 | 23.55 | 23.55 | 21.90 | 22.80 | 10,462 | -0.30(-1.30%) |
Dec 03, 2015 | 24.45 | 24.45 | 21.45 | 23.10 | 16,870 | -1.20(-4.94%) |
Dec 02, 2015 | 22.80 | 24.45 | 22.67 | 24.30 | 31,984 | +2.10(+9.46%) |