Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.50 | 17.33 | 16.44 | 17.19 | 1,181,384 | +0.76(+4.63%) |
Feb 26, 2016 | 16.59 | 17.09 | 15.43 | 16.43 | 2,952,079 | -1.07(-6.11%) |
Feb 25, 2016 | 18.75 | 18.86 | 17.37 | 17.50 | 984,270 | -1.30(-6.91%) |
Feb 24, 2016 | 18.51 | 18.96 | 17.87 | 18.80 | 476,338 | +0.10(+0.53%) |
Feb 23, 2016 | 19.23 | 19.52 | 18.30 | 18.70 | 319,236 | -0.68(-3.51%) |
Feb 22, 2016 | 19.75 | 19.85 | 19.24 | 19.38 | 990,900 | -0.31(-1.57%) |
Feb 19, 2016 | 19.44 | 19.99 | 19.42 | 19.69 | 917,606 | +0.22(+1.13%) |
Feb 18, 2016 | 19.06 | 19.82 | 18.78 | 19.47 | 510,513 | +0.55(+2.91%) |
Feb 17, 2016 | 18.50 | 19.15 | 18.18 | 18.92 | 812,073 | +0.44(+2.38%) |
Feb 16, 2016 | 17.90 | 18.49 | 17.56 | 18.48 | 363,362 | +0.68(+3.82%) |
Feb 12, 2016 | 17.70 | 17.80 | 17.80 | 17.80 | 569,000 | +0.33(+1.89%) |
Feb 11, 2016 | 17.29 | 17.57 | 16.81 | 17.47 | 455,382 | -0.02(-0.11%) |
Feb 10, 2016 | 17.15 | 17.64 | 16.80 | 17.49 | 467,400 | +0.25(+1.45%) |
Feb 09, 2016 | 17.07 | 17.29 | 16.72 | 17.24 | 512,268 | -0.03(-0.17%) |
Feb 08, 2016 | 17.01 | 17.29 | 16.39 | 17.27 | 431,421 | +0.07(+0.41%) |
Feb 05, 2016 | 17.81 | 17.88 | 16.91 | 17.20 | 320,266 | -0.44(-2.49%) |
Feb 04, 2016 | 16.80 | 17.68 | 16.75 | 17.64 | 135,052 | +0.68(+4.01%) |
Feb 03, 2016 | 17.41 | 17.49 | 16.74 | 16.96 | 378,969 | -0.43(-2.47%) |
Feb 02, 2016 | 17.63 | 17.78 | 17.19 | 17.39 | 436,192 | -0.37(-2.08%) |
Feb 01, 2016 | 16.81 | 17.82 | 16.71 | 17.76 | 373,155 | +0.88(+5.21%) |
Jan 29, 2016 | 16.64 | 16.93 | 16.51 | 16.88 | 593,719 | +0.32(+1.93%) |
Jan 28, 2016 | 16.74 | 16.75 | 16.49 | 16.56 | 530,036 | -0.20(-1.19%) |
Jan 27, 2016 | 17.03 | 17.03 | 16.25 | 16.76 | 395,864 | -0.20(-1.18%) |
Jan 26, 2016 | 17.14 | 17.18 | 16.77 | 16.96 | 310,271 | -0.16(-0.93%) |
Jan 25, 2016 | 16.93 | 17.30 | 16.85 | 17.12 | 571,293 | +0.03(+0.18%) |
Jan 22, 2016 | 16.00 | 17.23 | 15.79 | 17.09 | 453,123 | +1.32(+8.37%) |
Jan 21, 2016 | 15.16 | 15.83 | 15.12 | 15.77 | 609,734 | +0.51(+3.34%) |
Jan 20, 2016 | 15.90 | 16.10 | 15.16 | 15.26 | 852,464 | -0.75(-4.68%) |
Jan 19, 2016 | 17.83 | 17.83 | 15.90 | 16.01 | 655,011 | -1.57(-8.93%) |
Jan 15, 2016 | 17.35 | 17.58 | 17.58 | 17.58 | 1,448,100 | -0.12(-0.68%) |
Jan 14, 2016 | 17.34 | 17.88 | 17.08 | 17.70 | 499,639 | +0.45(+2.61%) |
Jan 13, 2016 | 17.10 | 17.65 | 17.04 | 17.25 | 639,026 | +0.11(+0.64%) |
Jan 12, 2016 | 16.53 | 17.25 | 16.49 | 17.14 | 532,663 | +0.71(+4.32%) |
Jan 11, 2016 | 16.30 | 16.71 | 16.24 | 16.43 | 597,303 | +0.24(+1.48%) |
Jan 08, 2016 | 15.83 | 16.34 | 15.57 | 16.19 | 423,388 | +0.43(+2.73%) |
Jan 07, 2016 | 16.47 | 16.48 | 15.74 | 15.76 | 427,123 | -0.91(-5.46%) |
Jan 06, 2016 | 16.01 | 16.70 | 15.63 | 16.67 | 391,859 | +0.48(+2.96%) |
Jan 05, 2016 | 16.56 | 16.63 | 15.59 | 16.19 | 752,230 | -0.56(-3.34%) |
Jan 04, 2016 | 16.80 | 16.90 | 16.23 | 16.75 | 440,802 | -0.25(-1.47%) |
Dec 31, 2015 | 17.19 | 17.00 | 17.00 | 17.00 | 442,900 | -0.22(-1.28%) |
Dec 30, 2015 | 17.23 | 17.37 | 16.91 | 17.22 | 376,660 | -0.08(-0.46%) |
Dec 29, 2015 | 17.31 | 17.34 | 16.98 | 17.30 | 252,532 | +0.31(+1.82%) |
Dec 28, 2015 | 17.01 | 17.15 | 16.62 | 16.99 | 434,046 | -0.13(-0.76%) |
Dec 24, 2015 | 17.25 | 17.12 | 17.12 | 17.12 | 113,900 | -0.19(-1.10%) |
Dec 23, 2015 | 17.48 | 17.55 | 17.27 | 17.31 | 350,159 | -0.10(-0.57%) |
Dec 22, 2015 | 17.21 | 17.53 | 16.91 | 17.41 | 726,400 | +0.29(+1.69%) |
Dec 21, 2015 | 17.53 | 17.55 | 16.51 | 17.12 | 1,334,776 | -0.43(-2.45%) |
Dec 18, 2015 | 17.91 | 17.94 | 17.15 | 17.55 | 2,220,146 | -0.40(-2.23%) |
Dec 17, 2015 | 18.52 | 18.64 | 17.83 | 17.95 | 1,015,018 | -0.50(-2.71%) |
Dec 16, 2015 | 19.08 | 19.24 | 18.35 | 18.45 | 674,945 | -0.60(-3.15%) |
Dec 15, 2015 | 19.27 | 19.27 | 18.39 | 19.05 | 746,012 | -0.08(-0.42%) |
Dec 14, 2015 | 19.82 | 19.89 | 18.72 | 19.13 | 384,413 | -0.62(-3.14%) |
Dec 11, 2015 | 20.07 | 20.34 | 19.44 | 19.75 | 479,768 | -0.56(-2.76%) |
Dec 10, 2015 | 19.91 | 20.63 | 19.89 | 20.31 | 510,847 | +0.37(+1.86%) |
Dec 09, 2015 | 19.51 | 20.09 | 19.43 | 19.94 | 798,022 | +0.35(+1.79%) |
Dec 08, 2015 | 19.40 | 19.69 | 18.00 | 19.59 | 482,920 | +0.40(+2.08%) |
Dec 07, 2015 | 18.81 | 19.39 | 18.66 | 19.19 | 417,581 | +0.43(+2.29%) |
Dec 04, 2015 | 18.81 | 18.89 | 18.32 | 18.76 | 266,869 | +0.00(+0.00%) |
Dec 03, 2015 | 18.25 | 19.00 | 18.16 | 18.76 | 396,556 | +0.50(+2.74%) |
Dec 02, 2015 | 18.60 | 18.63 | 18.16 | 18.26 | 443,582 | -0.43(-2.30%) |