Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.77 | 17.13 | 16.60 | 16.84 | 455,933 | -0.13(-0.77%) |
Feb 26, 2016 | 16.43 | 17.41 | 16.28 | 16.97 | 530,973 | +0.63(+3.86%) |
Feb 25, 2016 | 16.68 | 16.88 | 15.86 | 16.34 | 465,664 | -0.35(-2.10%) |
Feb 24, 2016 | 16.24 | 16.90 | 15.76 | 16.69 | 518,272 | +0.19(+1.15%) |
Feb 23, 2016 | 16.50 | 17.18 | 16.31 | 16.50 | 511,250 | -0.06(-0.36%) |
Feb 22, 2016 | 17.85 | 18.33 | 16.50 | 16.56 | 665,042 | -1.15(-6.49%) |
Feb 19, 2016 | 17.00 | 18.35 | 16.34 | 17.71 | 1,533,326 | +0.32(+1.84%) |
Feb 18, 2016 | 17.53 | 19.24 | 16.56 | 17.39 | 5,107,067 | +2.55(+17.18%) |
Feb 17, 2016 | 14.18 | 14.95 | 14.10 | 14.84 | 1,195,688 | +0.90(+6.46%) |
Feb 16, 2016 | 13.87 | 14.38 | 13.65 | 13.94 | 430,103 | +0.19(+1.38%) |
Feb 12, 2016 | 14.09 | 13.75 | 13.75 | 13.75 | 425,500 | -0.17(-1.22%) |
Feb 11, 2016 | 13.74 | 14.48 | 13.69 | 13.92 | 389,942 | -0.24(-1.69%) |
Feb 10, 2016 | 13.84 | 15.00 | 13.84 | 14.16 | 376,651 | +0.36(+2.61%) |
Feb 09, 2016 | 13.43 | 14.50 | 13.22 | 13.80 | 539,608 | +0.04(+0.29%) |
Feb 08, 2016 | 15.01 | 15.05 | 13.38 | 13.76 | 394,841 | -1.46(-9.59%) |
Feb 05, 2016 | 16.18 | 16.52 | 15.05 | 15.22 | 379,531 | -1.15(-7.03%) |
Feb 04, 2016 | 16.14 | 17.11 | 15.77 | 16.37 | 283,657 | +0.09(+0.55%) |
Feb 03, 2016 | 15.85 | 16.54 | 15.22 | 16.28 | 321,194 | +0.57(+3.63%) |
Feb 02, 2016 | 16.18 | 16.18 | 15.14 | 15.71 | 338,344 | -0.68(-4.15%) |
Feb 01, 2016 | 16.52 | 17.45 | 15.88 | 16.39 | 452,218 | -0.15(-0.91%) |
Jan 29, 2016 | 16.62 | 17.35 | 16.33 | 16.54 | 442,957 | -0.06(-0.36%) |
Jan 28, 2016 | 17.89 | 17.91 | 16.49 | 16.60 | 390,053 | -1.00(-5.68%) |
Jan 27, 2016 | 18.60 | 19.09 | 17.41 | 17.60 | 416,970 | -1.25(-6.63%) |
Jan 26, 2016 | 18.89 | 19.18 | 18.01 | 18.85 | 296,592 | -0.08(-0.42%) |
Jan 25, 2016 | 19.03 | 19.98 | 18.71 | 18.93 | 265,904 | -0.17(-0.89%) |
Jan 22, 2016 | 19.08 | 19.66 | 18.59 | 19.10 | 329,678 | +0.46(+2.47%) |
Jan 21, 2016 | 18.76 | 19.78 | 18.27 | 18.64 | 323,578 | -0.12(-0.64%) |
Jan 20, 2016 | 17.46 | 19.69 | 16.81 | 18.76 | 450,369 | +0.96(+5.39%) |
Jan 19, 2016 | 18.98 | 19.46 | 17.62 | 17.80 | 286,973 | -0.88(-4.71%) |
Jan 15, 2016 | 17.64 | 18.68 | 18.68 | 18.68 | 381,200 | +0.41(+2.24%) |
Jan 14, 2016 | 17.99 | 18.67 | 16.90 | 18.27 | 353,768 | +0.56(+3.16%) |
Jan 13, 2016 | 19.16 | 19.16 | 17.64 | 17.71 | 465,162 | -0.76(-4.11%) |
Jan 12, 2016 | 18.68 | 19.27 | 17.71 | 18.47 | 233,219 | +0.09(+0.49%) |
Jan 11, 2016 | 20.14 | 20.14 | 17.75 | 18.38 | 342,636 | -1.51(-7.59%) |
Jan 08, 2016 | 20.40 | 21.13 | 19.56 | 19.89 | 243,127 | -0.39(-1.92%) |
Jan 07, 2016 | 21.29 | 21.51 | 20.15 | 20.28 | 255,478 | -1.55(-7.10%) |
Jan 06, 2016 | 22.02 | 22.31 | 21.07 | 21.83 | 377,567 | -0.68(-3.02%) |
Jan 05, 2016 | 23.48 | 23.51 | 21.92 | 22.51 | 422,444 | -0.80(-3.43%) |
Jan 04, 2016 | 23.90 | 24.08 | 22.58 | 23.31 | 472,459 | -1.04(-4.27%) |
Dec 31, 2015 | 24.34 | 24.35 | 24.35 | 24.35 | 273,900 | -0.10(-0.41%) |
Dec 30, 2015 | 23.70 | 24.68 | 23.70 | 24.45 | 182,766 | +0.62(+2.60%) |
Dec 29, 2015 | 23.22 | 23.93 | 23.08 | 23.83 | 208,547 | +0.67(+2.89%) |
Dec 28, 2015 | 23.30 | 23.75 | 22.59 | 23.16 | 367,801 | -0.40(-1.70%) |
Dec 24, 2015 | 24.12 | 23.56 | 23.56 | 23.56 | 151,800 | -0.39(-1.63%) |
Dec 23, 2015 | 23.88 | 24.25 | 23.65 | 23.95 | 145,066 | +0.23(+0.97%) |
Dec 22, 2015 | 24.89 | 24.89 | 23.34 | 23.72 | 291,878 | -1.11(-4.47%) |
Dec 21, 2015 | 23.53 | 25.24 | 23.44 | 24.83 | 270,662 | +1.56(+6.70%) |
Dec 18, 2015 | 23.65 | 25.40 | 22.89 | 23.27 | 1,091,992 | -0.44(-1.86%) |
Dec 17, 2015 | 24.63 | 24.80 | 23.30 | 23.71 | 369,858 | -0.86(-3.50%) |
Dec 16, 2015 | 23.65 | 24.68 | 23.44 | 24.57 | 208,173 | +1.23(+5.27%) |
Dec 15, 2015 | 22.63 | 23.59 | 22.63 | 23.34 | 210,957 | +0.61(+2.68%) |
Dec 14, 2015 | 24.42 | 24.60 | 22.50 | 22.73 | 322,440 | -1.87(-7.60%) |
Dec 11, 2015 | 24.91 | 25.61 | 24.41 | 24.60 | 295,965 | -0.73(-2.88%) |
Dec 10, 2015 | 24.44 | 25.99 | 24.21 | 25.33 | 328,693 | +0.85(+3.47%) |
Dec 09, 2015 | 24.74 | 25.09 | 24.25 | 24.48 | 184,667 | -0.50(-2.00%) |
Dec 08, 2015 | 23.50 | 25.27 | 23.07 | 24.98 | 260,692 | +1.25(+5.27%) |
Dec 07, 2015 | 25.10 | 25.37 | 23.52 | 23.73 | 269,954 | -1.17(-4.70%) |
Dec 04, 2015 | 24.70 | 24.96 | 24.19 | 24.90 | 311,822 | +0.15(+0.61%) |
Dec 03, 2015 | 26.10 | 26.91 | 24.39 | 24.75 | 322,514 | -1.21(-4.66%) |
Dec 02, 2015 | 26.42 | 27.20 | 25.62 | 25.96 | 327,149 | -0.37(-1.41%) |