Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.49 | 18.06 | 16.88 | 17.34 | 76,926 | -0.21(-1.20%) |
Feb 26, 2016 | 17.23 | 17.71 | 16.88 | 17.55 | 62,448 | +0.45(+2.63%) |
Feb 25, 2016 | 17.90 | 18.25 | 16.96 | 17.10 | 22,411 | -0.69(-3.88%) |
Feb 24, 2016 | 17.17 | 17.80 | 16.42 | 17.79 | 63,597 | +0.38(+2.18%) |
Feb 23, 2016 | 18.09 | 18.34 | 17.35 | 17.41 | 88,669 | -0.76(-4.18%) |
Feb 22, 2016 | 17.34 | 18.65 | 17.34 | 18.17 | 66,266 | +0.97(+5.64%) |
Feb 19, 2016 | 17.11 | 17.66 | 16.68 | 17.20 | 84,428 | +0.00(+0.00%) |
Feb 18, 2016 | 18.05 | 18.23 | 17.04 | 17.20 | 75,756 | -0.87(-4.81%) |
Feb 17, 2016 | 18.42 | 18.87 | 17.37 | 18.07 | 53,493 | -0.16(-0.88%) |
Feb 16, 2016 | 16.68 | 18.44 | 16.43 | 18.23 | 120,283 | +1.80(+10.96%) |
Feb 12, 2016 | 17.15 | 16.43 | 16.43 | 16.43 | 51,100 | -0.46(-2.72%) |
Feb 11, 2016 | 16.59 | 17.44 | 16.37 | 16.89 | 19,074 | -0.28(-1.63%) |
Feb 10, 2016 | 15.98 | 18.32 | 15.75 | 17.17 | 60,898 | +0.95(+5.86%) |
Feb 09, 2016 | 16.12 | 16.78 | 15.30 | 16.22 | 80,756 | -0.07(-0.43%) |
Feb 08, 2016 | 17.58 | 17.58 | 16.20 | 16.29 | 59,045 | -1.51(-8.48%) |
Feb 05, 2016 | 18.50 | 18.71 | 17.46 | 17.80 | 65,677 | -0.70(-3.78%) |
Feb 04, 2016 | 17.70 | 18.50 | 17.01 | 18.50 | 108,212 | +1.29(+7.50%) |
Feb 03, 2016 | 16.17 | 17.26 | 14.25 | 17.21 | 148,426 | +1.10(+6.83%) |
Feb 02, 2016 | 14.96 | 16.22 | 14.18 | 16.11 | 109,138 | +1.30(+8.78%) |
Feb 01, 2016 | 13.94 | 15.19 | 13.21 | 14.81 | 104,965 | +1.01(+7.32%) |
Jan 29, 2016 | 12.70 | 15.25 | 12.50 | 13.80 | 204,995 | +1.30(+10.40%) |
Jan 28, 2016 | 10.77 | 12.65 | 10.54 | 12.50 | 111,189 | +1.84(+17.26%) |
Jan 27, 2016 | 12.31 | 12.37 | 10.44 | 10.66 | 90,022 | -1.29(-10.79%) |
Jan 26, 2016 | 14.21 | 14.21 | 11.85 | 11.95 | 104,249 | -2.25(-15.85%) |
Jan 25, 2016 | 14.08 | 14.22 | 13.69 | 14.20 | 41,732 | +0.06(+0.42%) |
Jan 22, 2016 | 13.97 | 14.50 | 13.97 | 14.14 | 23,259 | +0.49(+3.59%) |
Jan 21, 2016 | 13.69 | 14.03 | 13.02 | 13.65 | 40,333 | +0.04(+0.29%) |
Jan 20, 2016 | 12.08 | 13.87 | 11.63 | 13.61 | 68,177 | +1.53(+12.67%) |
Jan 19, 2016 | 12.55 | 12.73 | 11.59 | 12.08 | 196,367 | -0.22(-1.79%) |
Jan 15, 2016 | 14.56 | 12.30 | 12.30 | 12.30 | 174,100 | -2.71(-18.05%) |
Jan 14, 2016 | 14.40 | 15.28 | 13.69 | 15.01 | 60,828 | +0.81(+5.70%) |
Jan 13, 2016 | 16.26 | 17.10 | 14.00 | 14.20 | 200,914 | -1.70(-10.69%) |
Jan 12, 2016 | 16.40 | 17.34 | 15.68 | 15.90 | 78,997 | -0.52(-3.17%) |
Jan 11, 2016 | 17.26 | 17.52 | 16.03 | 16.42 | 169,809 | -0.02(-0.12%) |
Jan 08, 2016 | 20.20 | 20.46 | 16.33 | 16.44 | 125,498 | -3.86(-19.01%) |
Jan 07, 2016 | 20.88 | 21.05 | 20.18 | 20.30 | 64,599 | -0.95(-4.47%) |
Jan 06, 2016 | 21.08 | 22.10 | 20.88 | 21.25 | 38,863 | +0.07(+0.33%) |
Jan 05, 2016 | 20.55 | 21.68 | 20.55 | 21.18 | 54,000 | +0.67(+3.27%) |
Jan 04, 2016 | 21.25 | 21.27 | 20.34 | 20.51 | 68,937 | -0.98(-4.56%) |
Dec 31, 2015 | 21.15 | 21.49 | 21.49 | 21.49 | 50,100 | +0.41(+1.94%) |
Dec 30, 2015 | 22.85 | 22.86 | 21.04 | 21.08 | 44,422 | -1.72(-7.54%) |
Dec 29, 2015 | 21.75 | 23.30 | 21.66 | 22.80 | 36,965 | +1.53(+7.19%) |
Dec 28, 2015 | 23.01 | 23.15 | 21.00 | 21.27 | 65,388 | -2.10(-8.99%) |
Dec 24, 2015 | 23.45 | 23.37 | 23.37 | 23.37 | 54,100 | +0.04(+0.17%) |
Dec 23, 2015 | 23.00 | 23.66 | 22.76 | 23.33 | 22,207 | -0.10(-0.43%) |
Dec 22, 2015 | 23.27 | 23.45 | 22.69 | 23.43 | 36,949 | +0.06(+0.26%) |
Dec 21, 2015 | 22.70 | 23.68 | 21.94 | 23.37 | 103,712 | +0.76(+3.36%) |
Dec 18, 2015 | 21.47 | 22.69 | 21.46 | 22.61 | 88,452 | +1.57(+7.46%) |
Dec 17, 2015 | 21.20 | 21.93 | 20.67 | 21.04 | 41,870 | +0.06(+0.29%) |
Dec 16, 2015 | 21.46 | 21.46 | 20.38 | 20.98 | 29,957 | -0.38(-1.78%) |
Dec 15, 2015 | 20.50 | 21.87 | 20.01 | 21.36 | 47,176 | +0.24(+1.14%) |
Dec 14, 2015 | 19.79 | 22.70 | 19.63 | 21.12 | 53,720 | +1.28(+6.45%) |
Dec 11, 2015 | 20.01 | 20.56 | 17.91 | 19.84 | 114,011 | -0.67(-3.27%) |
Dec 10, 2015 | 20.32 | 20.87 | 20.21 | 20.51 | 51,443 | +0.06(+0.29%) |
Dec 09, 2015 | 21.62 | 21.77 | 20.36 | 20.45 | 46,357 | -1.26(-5.80%) |
Dec 08, 2015 | 22.09 | 23.00 | 21.68 | 21.71 | 33,102 | -0.18(-0.82%) |
Dec 07, 2015 | 22.15 | 22.42 | 21.54 | 21.89 | 62,707 | -0.21(-0.95%) |
Dec 04, 2015 | 22.34 | 22.54 | 21.60 | 22.10 | 47,738 | -0.32(-1.43%) |
Dec 03, 2015 | 23.38 | 23.38 | 22.41 | 22.42 | 30,543 | -0.72(-3.11%) |
Dec 02, 2015 | 23.00 | 23.44 | 22.85 | 23.14 | 29,571 | +0.19(+0.83%) |