Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.42 | 15.62 | 15.23 | 15.44 | 338,869 | +0.02(+0.13%) |
Feb 26, 2016 | 15.23 | 15.50 | 15.08 | 15.42 | 168,281 | +0.28(+1.85%) |
Feb 25, 2016 | 15.42 | 15.45 | 15.06 | 15.14 | 163,852 | -0.26(-1.69%) |
Feb 24, 2016 | 15.25 | 15.45 | 14.86 | 15.40 | 235,758 | +0.07(+0.46%) |
Feb 23, 2016 | 15.38 | 15.56 | 15.19 | 15.33 | 129,199 | -0.06(-0.39%) |
Feb 22, 2016 | 15.46 | 15.70 | 15.06 | 15.39 | 139,787 | -0.04(-0.26%) |
Feb 19, 2016 | 15.47 | 15.58 | 15.07 | 15.43 | 122,445 | -0.05(-0.32%) |
Feb 18, 2016 | 15.52 | 15.60 | 15.26 | 15.48 | 146,867 | -0.07(-0.45%) |
Feb 17, 2016 | 15.45 | 15.78 | 15.38 | 15.55 | 146,196 | +0.11(+0.71%) |
Feb 16, 2016 | 15.20 | 15.49 | 15.05 | 15.44 | 153,923 | +0.42(+2.80%) |
Feb 12, 2016 | 15.04 | 15.02 | 15.02 | 15.02 | 112,100 | +0.13(+0.87%) |
Feb 11, 2016 | 14.38 | 14.93 | 14.24 | 14.89 | 183,898 | +0.34(+2.34%) |
Feb 10, 2016 | 14.88 | 14.99 | 14.49 | 14.55 | 308,607 | -0.15(-1.02%) |
Feb 09, 2016 | 14.36 | 14.75 | 14.21 | 14.70 | 261,139 | +0.14(+0.96%) |
Feb 08, 2016 | 14.69 | 14.72 | 14.10 | 14.56 | 258,742 | -0.22(-1.49%) |
Feb 05, 2016 | 15.07 | 15.07 | 14.75 | 14.78 | 163,216 | -0.33(-2.18%) |
Feb 04, 2016 | 15.25 | 15.38 | 14.88 | 15.11 | 121,117 | -0.12(-0.79%) |
Feb 03, 2016 | 15.36 | 15.47 | 14.83 | 15.23 | 277,127 | -0.07(-0.46%) |
Feb 02, 2016 | 15.54 | 15.54 | 15.19 | 15.30 | 127,713 | -0.32(-2.05%) |
Feb 01, 2016 | 15.78 | 15.87 | 15.55 | 15.62 | 225,641 | -0.22(-1.39%) |
Jan 29, 2016 | 15.55 | 15.87 | 15.51 | 15.84 | 172,706 | +0.34(+2.19%) |
Jan 28, 2016 | 15.41 | 15.52 | 15.30 | 15.50 | 164,207 | +0.20(+1.31%) |
Jan 27, 2016 | 15.41 | 15.53 | 15.17 | 15.30 | 121,491 | -0.06(-0.39%) |
Jan 26, 2016 | 15.54 | 15.65 | 15.30 | 15.36 | 344,164 | -0.08(-0.52%) |
Jan 25, 2016 | 15.92 | 15.95 | 15.35 | 15.44 | 181,632 | -0.40(-2.53%) |
Jan 22, 2016 | 15.58 | 15.95 | 15.20 | 15.84 | 235,336 | +0.37(+2.39%) |
Jan 21, 2016 | 15.38 | 15.65 | 15.27 | 15.47 | 320,048 | +0.18(+1.18%) |
Jan 20, 2016 | 15.16 | 15.47 | 14.77 | 15.29 | 538,218 | +0.11(+0.72%) |
Jan 19, 2016 | 15.54 | 15.73 | 15.06 | 15.18 | 273,624 | -0.26(-1.68%) |
Jan 15, 2016 | 14.84 | 15.44 | 15.44 | 15.44 | 375,000 | +0.29(+1.91%) |
Jan 14, 2016 | 15.11 | 15.58 | 14.94 | 15.15 | 613,052 | +0.15(+1.00%) |
Jan 13, 2016 | 15.03 | 15.26 | 14.95 | 15.00 | 424,470 | +0.02(+0.13%) |
Jan 12, 2016 | 15.18 | 15.75 | 14.93 | 14.98 | 444,188 | -0.16(-1.06%) |
Jan 11, 2016 | 14.56 | 15.17 | 14.54 | 15.14 | 285,619 | +0.60(+4.13%) |
Jan 08, 2016 | 15.07 | 15.23 | 14.35 | 14.54 | 737,837 | -0.52(-3.45%) |
Jan 07, 2016 | 15.34 | 15.43 | 14.99 | 15.06 | 185,739 | -0.57(-3.65%) |
Jan 06, 2016 | 15.69 | 15.80 | 15.40 | 15.63 | 252,345 | -0.20(-1.26%) |
Jan 05, 2016 | 16.05 | 16.22 | 15.74 | 15.83 | 146,748 | -0.19(-1.19%) |
Jan 04, 2016 | 15.71 | 16.03 | 15.48 | 16.02 | 405,430 | +0.00(+0.00%) |
Dec 31, 2015 | 16.06 | 16.02 | 16.02 | 16.02 | 218,500 | -0.06(-0.37%) |
Dec 30, 2015 | 16.17 | 16.33 | 16.08 | 16.08 | 208,751 | -0.11(-0.68%) |
Dec 29, 2015 | 16.00 | 16.42 | 15.19 | 16.19 | 320,652 | +0.38(+2.40%) |
Dec 28, 2015 | 15.11 | 15.91 | 15.04 | 15.81 | 573,418 | +1.07(+7.26%) |
Dec 24, 2015 | 14.89 | 14.74 | 14.74 | 14.74 | 43,600 | -0.17(-1.14%) |
Dec 23, 2015 | 14.66 | 14.92 | 14.49 | 14.91 | 245,679 | +0.30(+2.05%) |
Dec 22, 2015 | 14.57 | 14.62 | 14.31 | 14.61 | 206,066 | +0.06(+0.41%) |
Dec 21, 2015 | 14.45 | 14.77 | 13.89 | 14.55 | 228,078 | +0.17(+1.18%) |
Dec 18, 2015 | 14.27 | 14.67 | 13.77 | 14.38 | 436,530 | +0.03(+0.21%) |
Dec 17, 2015 | 14.29 | 14.53 | 14.15 | 14.35 | 317,365 | +0.10(+0.70%) |
Dec 16, 2015 | 13.92 | 14.32 | 13.79 | 14.25 | 300,873 | +0.40(+2.89%) |
Dec 15, 2015 | 13.47 | 14.08 | 13.44 | 13.85 | 405,535 | +0.57(+4.29%) |
Dec 14, 2015 | 13.63 | 13.69 | 13.15 | 13.28 | 381,733 | -0.37(-2.71%) |
Dec 11, 2015 | 13.70 | 13.82 | 13.27 | 13.65 | 199,102 | -0.26(-1.87%) |
Dec 10, 2015 | 14.08 | 14.09 | 13.79 | 13.91 | 157,258 | -0.15(-1.07%) |
Dec 09, 2015 | 14.01 | 14.39 | 13.87 | 14.06 | 140,732 | +0.03(+0.21%) |
Dec 08, 2015 | 14.22 | 14.40 | 13.97 | 14.03 | 184,887 | -0.30(-2.09%) |
Dec 07, 2015 | 14.86 | 14.96 | 14.28 | 14.33 | 209,219 | -0.52(-3.50%) |
Dec 04, 2015 | 14.72 | 14.98 | 14.53 | 14.85 | 195,080 | +0.17(+1.16%) |
Dec 03, 2015 | 15.22 | 15.26 | 14.41 | 14.68 | 303,697 | -0.53(-3.48%) |
Dec 02, 2015 | 15.04 | 15.34 | 15.04 | 15.21 | 207,594 | +0.14(+0.93%) |