Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.02 | 15.11 | 14.64 | 14.74 | 313,119 | -0.27(-1.81%) |
Feb 26, 2016 | 15.03 | 15.25 | 14.82 | 15.01 | 226,745 | +0.10(+0.65%) |
Feb 25, 2016 | 14.91 | 15.02 | 14.78 | 14.91 | 204,647 | +0.15(+0.98%) |
Feb 24, 2016 | 14.75 | 14.77 | 14.47 | 14.77 | 632,815 | -0.06(-0.39%) |
Feb 23, 2016 | 14.53 | 15.02 | 14.53 | 14.83 | 244,321 | +0.25(+1.73%) |
Feb 22, 2016 | 14.67 | 14.85 | 14.57 | 14.57 | 328,169 | +0.01(+0.07%) |
Feb 19, 2016 | 14.52 | 14.72 | 14.51 | 14.56 | 242,420 | +0.03(+0.20%) |
Feb 18, 2016 | 14.62 | 14.63 | 14.39 | 14.54 | 254,932 | -0.04(-0.27%) |
Feb 17, 2016 | 14.70 | 14.85 | 14.51 | 14.57 | 484,152 | +0.00(+0.00%) |
Feb 16, 2016 | 14.65 | 14.66 | 14.36 | 14.57 | 485,282 | +0.05(+0.33%) |
Feb 12, 2016 | 14.51 | 14.53 | 14.53 | 14.53 | 339,108 | +0.13(+0.88%) |
Feb 11, 2016 | 14.34 | 14.54 | 14.24 | 14.40 | 331,730 | -0.12(-0.80%) |
Feb 10, 2016 | 14.49 | 14.70 | 14.39 | 14.52 | 334,541 | +0.08(+0.54%) |
Feb 09, 2016 | 14.37 | 14.63 | 14.30 | 14.44 | 488,771 | -0.05(-0.33%) |
Feb 08, 2016 | 14.24 | 14.56 | 14.02 | 14.49 | 619,757 | +0.15(+1.01%) |
Feb 05, 2016 | 14.10 | 14.55 | 14.04 | 14.34 | 446,904 | +0.17(+1.23%) |
Feb 04, 2016 | 13.98 | 14.36 | 13.98 | 14.17 | 329,585 | +0.18(+1.32%) |
Feb 03, 2016 | 14.45 | 14.54 | 13.94 | 13.98 | 502,616 | -0.41(-2.83%) |
Feb 02, 2016 | 14.32 | 14.48 | 14.15 | 14.39 | 591,142 | -0.04(-0.27%) |
Feb 01, 2016 | 15.39 | 15.39 | 13.83 | 14.43 | 1,229,917 | -0.99(-6.41%) |
Jan 29, 2016 | 15.03 | 15.45 | 14.98 | 15.42 | 492,764 | +0.49(+3.31%) |
Jan 28, 2016 | 15.26 | 15.48 | 14.91 | 14.92 | 245,143 | -0.23(-1.53%) |
Jan 27, 2016 | 15.47 | 15.47 | 15.08 | 15.16 | 251,948 | -0.34(-2.19%) |
Jan 26, 2016 | 15.30 | 15.59 | 15.22 | 15.49 | 260,550 | +0.23(+1.52%) |
Jan 25, 2016 | 15.54 | 15.63 | 15.22 | 15.26 | 325,832 | -0.34(-2.17%) |
Jan 22, 2016 | 15.64 | 15.91 | 15.40 | 15.60 | 327,867 | +0.14(+0.88%) |
Jan 21, 2016 | 15.11 | 15.71 | 15.04 | 15.47 | 352,008 | +0.39(+2.57%) |
Jan 20, 2016 | 14.93 | 15.26 | 14.51 | 15.08 | 379,147 | -0.06(-0.38%) |
Jan 19, 2016 | 15.27 | 15.27 | 14.93 | 15.14 | 298,288 | +0.00(+0.00%) |
Jan 15, 2016 | 15.33 | 15.14 | 15.14 | 15.14 | 429,097 | -0.54(-3.46%) |
Jan 14, 2016 | 15.12 | 15.71 | 14.99 | 15.68 | 489,588 | +0.61(+4.05%) |
Jan 13, 2016 | 15.54 | 15.72 | 14.95 | 15.07 | 394,239 | -0.47(-3.05%) |
Jan 12, 2016 | 16.14 | 16.27 | 15.27 | 15.54 | 546,578 | -0.49(-3.08%) |
Jan 11, 2016 | 16.11 | 16.18 | 15.79 | 16.04 | 321,092 | -0.03(-0.18%) |
Jan 08, 2016 | 16.39 | 16.47 | 16.05 | 16.07 | 345,815 | -0.26(-1.60%) |
Jan 07, 2016 | 16.44 | 16.70 | 16.31 | 16.33 | 272,443 | -0.41(-2.43%) |
Jan 06, 2016 | 16.97 | 17.22 | 16.59 | 16.73 | 195,831 | -0.40(-2.32%) |
Jan 05, 2016 | 17.17 | 17.22 | 16.90 | 17.13 | 280,702 | -0.01(-0.06%) |
Jan 04, 2016 | 17.69 | 17.69 | 17.02 | 17.14 | 341,309 | -0.79(-4.43%) |
Dec 31, 2015 | 18.20 | 17.94 | 17.94 | 17.94 | 191,432 | -0.29(-1.59%) |
Dec 30, 2015 | 18.40 | 18.45 | 18.17 | 18.23 | 194,046 | -0.17(-0.95%) |
Dec 29, 2015 | 18.25 | 18.45 | 18.19 | 18.40 | 248,668 | +0.25(+1.39%) |
Dec 28, 2015 | 18.14 | 18.25 | 17.97 | 18.15 | 243,879 | -0.01(-0.05%) |
Dec 24, 2015 | 18.22 | 18.16 | 18.16 | 18.16 | 116,923 | -0.10(-0.53%) |
Dec 23, 2015 | 18.04 | 18.29 | 17.99 | 18.26 | 200,120 | +0.27(+1.51%) |
Dec 22, 2015 | 17.81 | 18.16 | 17.73 | 17.98 | 380,303 | +0.18(+1.03%) |
Dec 21, 2015 | 17.77 | 18.00 | 17.67 | 17.80 | 559,563 | +0.04(+0.22%) |
Dec 18, 2015 | 17.62 | 17.85 | 17.25 | 17.76 | 1,979,205 | +0.14(+0.77%) |
Dec 17, 2015 | 18.12 | 18.19 | 17.60 | 17.63 | 444,823 | -0.48(-2.68%) |
Dec 16, 2015 | 17.55 | 18.22 | 17.52 | 18.11 | 572,987 | +0.64(+3.66%) |
Dec 15, 2015 | 17.47 | 17.57 | 17.09 | 17.47 | 421,201 | +0.08(+0.45%) |
Dec 14, 2015 | 17.51 | 17.71 | 17.34 | 17.39 | 500,310 | -0.16(-0.94%) |
Dec 11, 2015 | 17.38 | 17.75 | 17.33 | 17.56 | 397,795 | -0.02(-0.11%) |
Dec 10, 2015 | 17.68 | 17.73 | 17.49 | 17.58 | 378,880 | -0.11(-0.60%) |
Dec 09, 2015 | 17.69 | 17.84 | 17.51 | 17.68 | 601,788 | -0.15(-0.82%) |
Dec 08, 2015 | 18.18 | 18.29 | 17.79 | 17.83 | 356,947 | -0.44(-2.39%) |
Dec 07, 2015 | 18.50 | 18.57 | 18.09 | 18.27 | 493,162 | -0.25(-1.36%) |
Dec 04, 2015 | 18.40 | 18.67 | 18.32 | 18.52 | 210,035 | +0.16(+0.84%) |
Dec 03, 2015 | 18.82 | 18.89 | 18.26 | 18.36 | 261,111 | -0.41(-2.17%) |
Dec 02, 2015 | 19.13 | 19.13 | 18.70 | 18.77 | 173,845 | -0.36(-1.87%) |