Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.04 | 16.04 | 16.04 | 16.04 | 181 | +0.25(+1.59%) |
Feb 26, 2016 | 15.79 | 15.79 | 15.79 | 15.79 | 556 | +0.53(+3.44%) |
Feb 25, 2016 | 15.45 | 15.45 | 15.27 | 15.27 | 485 | -0.01(-0.09%) |
Feb 24, 2016 | 14.85 | 15.28 | 14.85 | 15.28 | 1,783 | +0.15(+0.99%) |
Feb 23, 2016 | 15.16 | 15.19 | 15.13 | 15.13 | 1,310 | -0.19(-1.24%) |
Feb 22, 2016 | 15.25 | 15.35 | 15.25 | 15.32 | 1,597 | +0.39(+2.63%) |
Feb 19, 2016 | 14.83 | 14.93 | 14.68 | 14.93 | 764 | -0.03(-0.21%) |
Feb 18, 2016 | 15.29 | 15.29 | 14.85 | 14.96 | 5,154 | -0.04(-0.28%) |
Feb 17, 2016 | 14.92 | 15.00 | 14.91 | 15.00 | 872 | +0.58(+4.04%) |
Feb 16, 2016 | 14.22 | 14.42 | 14.19 | 14.42 | 573 | +0.46(+3.33%) |
Feb 12, 2016 | 13.99 | 13.96 | 13.96 | 13.96 | 480 | +0.17(+1.22%) |
Feb 11, 2016 | 13.74 | 13.79 | 13.51 | 13.79 | 2,849 | -0.06(-0.45%) |
Feb 10, 2016 | 13.81 | 13.85 | 13.68 | 13.85 | 858 | +0.24(+1.73%) |
Feb 09, 2016 | 13.64 | 13.81 | 13.42 | 13.61 | 2,312 | +0.16(+1.17%) |
Feb 08, 2016 | 14.26 | 14.26 | 13.46 | 13.46 | 1,855 | -0.82(-5.71%) |
Feb 05, 2016 | 15.59 | 15.59 | 14.27 | 14.27 | 3,517 | -1.40(-8.92%) |
Feb 04, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 1,262 | +0.17(+1.10%) |
Feb 03, 2016 | 15.38 | 15.50 | 15.17 | 15.50 | 2,743 | -0.20(-1.25%) |
Feb 02, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 234 | -0.51(-3.15%) |
Feb 01, 2016 | 15.72 | 16.20 | 15.72 | 16.20 | 4,414 | +0.40(+2.53%) |
Jan 29, 2016 | 15.40 | 15.81 | 15.40 | 15.80 | 1,397 | +0.30(+1.93%) |
Jan 28, 2016 | 15.60 | 15.60 | 15.51 | 15.51 | 325 | -0.11(-0.72%) |
Jan 27, 2016 | 15.98 | 15.98 | 15.62 | 15.62 | 2,610 | -0.45(-2.81%) |
Jan 26, 2016 | 16.15 | 16.15 | 16.07 | 16.07 | 432 | -0.27(-1.65%) |
Jan 25, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 595 | -0.06(-0.37%) |
Jan 22, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 212 | +0.18(+1.14%) |
Jan 21, 2016 | 16.36 | 16.36 | 16.22 | 16.22 | 364 | +0.84(+5.46%) |
Jan 20, 2016 | 15.61 | 15.67 | 15.38 | 15.38 | 2,901 | -0.48(-3.00%) |
Jan 19, 2016 | 16.76 | 16.76 | 15.85 | 15.85 | 6,113 | -0.54(-3.32%) |
Jan 15, 2016 | 16.71 | 16.40 | 16.40 | 16.40 | 5,410 | -0.65(-3.81%) |
Jan 14, 2016 | 16.92 | 17.05 | 16.68 | 17.05 | 1,138 | -0.33(-1.93%) |
Jan 13, 2016 | 17.58 | 17.58 | 17.38 | 17.38 | 560 | +0.10(+0.56%) |
Jan 12, 2016 | 17.35 | 17.59 | 17.29 | 17.29 | 11,046 | +0.00(+0.02%) |
Jan 11, 2016 | 17.92 | 17.92 | 17.28 | 17.28 | 1,284 | -0.40(-2.26%) |
Jan 08, 2016 | 17.68 | 17.69 | 17.68 | 17.68 | 4,254 | -0.18(-1.02%) |
Jan 07, 2016 | 18.40 | 18.40 | 17.83 | 17.86 | 3,133 | -0.70(-3.76%) |
Jan 06, 2016 | 18.62 | 18.63 | 18.56 | 18.56 | 2,151 | -0.22(-1.15%) |
Jan 05, 2016 | 18.90 | 18.90 | 18.72 | 18.78 | 1,566 | +0.12(+0.67%) |
Jan 04, 2016 | 19.08 | 19.08 | 18.63 | 18.65 | 3,511 | -0.62(-3.19%) |
Dec 31, 2015 | 19.34 | 19.27 | 19.27 | 19.27 | 3,126 | -0.20(-1.03%) |
Dec 30, 2015 | 19.65 | 19.65 | 19.47 | 19.47 | 2,050 | -0.11(-0.58%) |
Dec 29, 2015 | 19.41 | 19.59 | 19.36 | 19.58 | 4,487 | +0.36(+1.87%) |
Dec 28, 2015 | 19.13 | 19.22 | 19.13 | 19.22 | 999 | -0.15(-0.75%) |
Dec 24, 2015 | 19.39 | 19.37 | 19.37 | 19.37 | 3,006 | +0.09(+0.47%) |
Dec 23, 2015 | 19.34 | 19.34 | 19.28 | 19.28 | 879 | +0.15(+0.81%) |
Dec 22, 2015 | 19.18 | 19.18 | 19.05 | 19.12 | 2,413 | +0.11(+0.60%) |
Dec 21, 2015 | 19.06 | 19.06 | 19.01 | 19.01 | 1,022 | +0.00(+0.01%) |
Dec 18, 2015 | 19.19 | 19.19 | 18.97 | 19.01 | 3,611 | -0.16(-0.85%) |
Dec 17, 2015 | 19.44 | 19.44 | 19.17 | 19.17 | 2,725 | +0.06(+0.33%) |
Dec 16, 2015 | 19.17 | 19.17 | 19.11 | 19.11 | 4,831 | -0.02(-0.13%) |
Dec 15, 2015 | 19.01 | 19.15 | 19.01 | 19.13 | 10,316 | +0.36(+1.91%) |
Dec 14, 2015 | 19.01 | 19.01 | 18.77 | 18.77 | 5,601 | -0.12(-0.65%) |
Dec 11, 2015 | 19.42 | 19.42 | 18.90 | 18.90 | 4,026 | -0.51(-2.64%) |
Dec 10, 2015 | 19.42 | 19.43 | 19.40 | 19.41 | 1,211 | -0.12(-0.63%) |
Dec 09, 2015 | 19.42 | 19.53 | 19.42 | 19.53 | 2,132 | +0.02(+0.10%) |
Dec 08, 2015 | 18.96 | 19.52 | 18.96 | 19.51 | 9,625 | +0.19(+0.99%) |
Dec 07, 2015 | 19.58 | 19.58 | 19.29 | 19.32 | 7,024 | -0.20(-1.00%) |
Dec 04, 2015 | 19.27 | 19.51 | 19.27 | 19.51 | 1,561 | +0.22(+1.14%) |
Dec 03, 2015 | 19.79 | 19.90 | 19.27 | 19.29 | 9,166 | -0.38(-1.94%) |
Dec 02, 2015 | 19.72 | 19.73 | 19.68 | 19.68 | 2,802 | +0.03(+0.17%) |