Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.38 | 15.49 | 15.35 | 15.40 | 112,288 | -0.11(-0.71%) |
Feb 26, 2016 | 15.40 | 15.75 | 15.40 | 15.51 | 25,771 | -0.01(-0.06%) |
Feb 25, 2016 | 15.58 | 15.64 | 15.40 | 15.52 | 22,464 | -0.36(-2.27%) |
Feb 24, 2016 | 15.64 | 15.88 | 15.58 | 15.88 | 16,891 | +0.27(+1.73%) |
Feb 23, 2016 | 15.42 | 15.82 | 15.42 | 15.61 | 32,502 | +0.11(+0.71%) |
Feb 22, 2016 | 15.20 | 15.68 | 15.20 | 15.50 | 30,969 | +0.06(+0.39%) |
Feb 19, 2016 | 15.68 | 15.68 | 15.17 | 15.44 | 32,907 | -0.41(-2.59%) |
Feb 18, 2016 | 15.60 | 16.05 | 15.60 | 15.85 | 42,579 | +0.33(+2.13%) |
Feb 17, 2016 | 15.35 | 15.59 | 15.26 | 15.52 | 47,573 | +0.17(+1.11%) |
Feb 16, 2016 | 15.18 | 15.35 | 15.11 | 15.35 | 51,016 | +0.97(+6.78%) |
Feb 12, 2016 | 14.38 | 14.38 | 14.38 | 0 | +0.18(+1.23%) | |
Feb 11, 2016 | 14.21 | 14.32 | 14.08 | 14.20 | 38,537 | -0.28(-1.90%) |
Feb 10, 2016 | 14.20 | 14.70 | 14.20 | 14.47 | 25,873 | -0.30(-2.04%) |
Feb 09, 2016 | 14.73 | 14.80 | 14.50 | 14.78 | 49,588 | -0.17(-1.16%) |
Feb 08, 2016 | 14.96 | 14.98 | 14.70 | 14.95 | 34,552 | +0.22(+1.49%) |
Feb 05, 2016 | 15.10 | 15.10 | 14.61 | 14.73 | 31,038 | +0.30(+2.08%) |
Feb 04, 2016 | 14.40 | 14.49 | 14.24 | 14.43 | 38,744 | +0.10(+0.70%) |
Feb 03, 2016 | 14.25 | 14.34 | 13.96 | 14.33 | 39,837 | -0.51(-3.40%) |
Feb 02, 2016 | 14.90 | 15.00 | 14.74 | 14.84 | 47,014 | -0.40(-2.66%) |
Feb 01, 2016 | 15.38 | 15.38 | 15.13 | 15.24 | 43,345 | +0.07(+0.46%) |
Jan 29, 2016 | 14.88 | 15.36 | 14.88 | 15.17 | 45,465 | +0.80(+5.57%) |
Jan 28, 2016 | 14.40 | 14.40 | 14.25 | 14.37 | 67,960 | -0.30(-2.04%) |
Jan 27, 2016 | 14.60 | 14.88 | 14.54 | 14.67 | 66,351 | -0.03(-0.20%) |
Jan 26, 2016 | 14.55 | 14.76 | 14.31 | 14.70 | 88,354 | +0.12(+0.82%) |
Jan 25, 2016 | 14.70 | 14.94 | 14.49 | 14.58 | 161,370 | -0.46(-3.06%) |
Jan 22, 2016 | 14.86 | 15.07 | 14.74 | 15.04 | 52,907 | +0.44(+3.05%) |
Jan 21, 2016 | 14.27 | 14.70 | 14.27 | 14.60 | 64,028 | -0.00(-0.03%) |
Jan 20, 2016 | 14.30 | 14.69 | 14.25 | 14.60 | 92,858 | -0.52(-3.41%) |
Jan 19, 2016 | 14.99 | 15.35 | 14.98 | 15.12 | 116,903 | +0.35(+2.37%) |
Jan 15, 2016 | 14.77 | 14.77 | 14.77 | 0 | -0.40(-2.67%) | |
Jan 14, 2016 | 15.24 | 15.24 | 14.90 | 15.17 | 179,517 | +0.11(+0.73%) |
Jan 13, 2016 | 15.35 | 15.37 | 14.99 | 15.06 | 33,171 | -0.23(-1.50%) |
Jan 12, 2016 | 15.12 | 15.42 | 15.12 | 15.29 | 116,214 | -0.20(-1.29%) |
Jan 11, 2016 | 15.31 | 15.60 | 15.31 | 15.49 | 171,646 | +0.14(+0.91%) |
Jan 08, 2016 | 15.54 | 15.65 | 15.35 | 15.35 | 68,978 | -0.30(-1.91%) |
Jan 07, 2016 | 15.73 | 15.87 | 15.60 | 15.65 | 52,745 | -0.41(-2.56%) |
Jan 06, 2016 | 16.10 | 16.12 | 16.00 | 16.06 | 21,275 | -0.33(-1.98%) |
Jan 05, 2016 | 16.50 | 16.50 | 16.26 | 16.39 | 61,292 | -0.04(-0.27%) |
Jan 04, 2016 | 16.31 | 16.43 | 16.15 | 16.43 | 168,524 | +0.10(+0.61%) |
Dec 31, 2015 | 16.33 | 16.33 | 16.33 | 0 | -0.09(-0.52%) | |
Dec 30, 2015 | 16.56 | 16.70 | 16.40 | 16.41 | 45,388 | -0.37(-2.18%) |
Dec 29, 2015 | 16.56 | 16.85 | 16.56 | 16.78 | 101,359 | +0.13(+0.78%) |
Dec 28, 2015 | 16.55 | 16.79 | 16.55 | 16.65 | 123,106 | +0.21(+1.31%) |
Dec 24, 2015 | 16.43 | 16.43 | 16.43 | 0 | +0.36(+2.24%) | |
Dec 23, 2015 | 15.81 | 16.10 | 15.81 | 16.07 | 121,334 | +0.24(+1.55%) |
Dec 22, 2015 | 16.00 | 16.05 | 15.71 | 15.83 | 102,971 | -0.09(-0.57%) |
Dec 21, 2015 | 15.80 | 15.96 | 15.80 | 15.92 | 174,098 | +0.22(+1.40%) |
Dec 18, 2015 | 15.85 | 15.85 | 15.69 | 15.70 | 105,878 | -0.33(-2.06%) |
Dec 17, 2015 | 16.27 | 16.27 | 15.97 | 16.03 | 84,870 | -0.22(-1.35%) |
Dec 16, 2015 | 16.00 | 16.30 | 16.00 | 16.25 | 102,651 | +0.52(+3.27%) |
Dec 15, 2015 | 15.68 | 15.83 | 15.60 | 15.73 | 117,307 | -0.05(-0.35%) |
Dec 14, 2015 | 15.70 | 15.82 | 15.62 | 15.79 | 120,875 | -0.15(-0.94%) |
Dec 11, 2015 | 16.16 | 16.16 | 15.92 | 15.94 | 89,706 | -0.24(-1.48%) |
Dec 10, 2015 | 16.15 | 16.33 | 16.15 | 16.18 | 98,906 | +0.33(+2.08%) |
Dec 09, 2015 | 16.02 | 16.27 | 15.78 | 15.85 | 104,179 | -0.07(-0.44%) |
Dec 08, 2015 | 16.15 | 16.15 | 15.85 | 15.92 | 165,347 | -0.48(-2.93%) |
Dec 07, 2015 | 16.60 | 16.60 | 16.34 | 16.40 | 106,016 | -0.05(-0.30%) |
Dec 04, 2015 | 16.28 | 16.49 | 16.28 | 16.45 | 109,133 | -0.12(-0.72%) |
Dec 03, 2015 | 16.85 | 16.85 | 16.48 | 16.57 | 45,682 | +0.10(+0.61%) |
Dec 02, 2015 | 16.55 | 16.66 | 16.45 | 16.47 | 148,623 | -0.28(-1.67%) |