Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.21 | 15.37 | 15.09 | 15.36 | 116,285 | +0.36(+2.40%) |
Feb 26, 2016 | 15.45 | 15.50 | 14.86 | 15.00 | 139,344 | -0.02(-0.13%) |
Feb 25, 2016 | 14.80 | 15.20 | 14.49 | 15.02 | 141,881 | +0.12(+0.81%) |
Feb 24, 2016 | 14.40 | 14.94 | 14.24 | 14.90 | 185,715 | +0.23(+1.57%) |
Feb 23, 2016 | 14.98 | 14.98 | 14.52 | 14.67 | 148,007 | -0.44(-2.91%) |
Feb 22, 2016 | 15.14 | 15.27 | 15.00 | 15.11 | 255,303 | +0.46(+3.14%) |
Feb 19, 2016 | 14.87 | 14.95 | 14.48 | 14.65 | 199,394 | -0.16(-1.08%) |
Feb 18, 2016 | 15.39 | 15.39 | 14.78 | 14.81 | 208,333 | -0.26(-1.73%) |
Feb 17, 2016 | 14.64 | 15.24 | 14.50 | 15.07 | 345,887 | +0.67(+4.65%) |
Feb 16, 2016 | 14.89 | 14.89 | 14.23 | 14.40 | 476,466 | -0.17(-1.17%) |
Feb 12, 2016 | 14.33 | 14.57 | 14.57 | 14.57 | 204,100 | +0.37(+2.61%) |
Feb 11, 2016 | 13.83 | 14.22 | 13.69 | 14.20 | 373,311 | +0.17(+1.21%) |
Feb 10, 2016 | 14.00 | 14.44 | 13.90 | 14.03 | 382,642 | -0.09(-0.64%) |
Feb 09, 2016 | 14.69 | 14.81 | 13.87 | 14.12 | 388,145 | -0.77(-5.17%) |
Feb 08, 2016 | 15.15 | 15.20 | 14.75 | 14.89 | 224,267 | -0.36(-2.36%) |
Feb 05, 2016 | 15.35 | 15.58 | 15.11 | 15.25 | 257,266 | -0.10(-0.65%) |
Feb 04, 2016 | 15.59 | 15.85 | 15.20 | 15.35 | 144,570 | -0.18(-1.16%) |
Feb 03, 2016 | 15.03 | 15.53 | 14.59 | 15.53 | 250,675 | +0.88(+6.01%) |
Feb 02, 2016 | 14.72 | 14.90 | 14.52 | 14.65 | 184,830 | -0.52(-3.43%) |
Feb 01, 2016 | 15.55 | 15.55 | 15.13 | 15.17 | 103,613 | -0.71(-4.47%) |
Jan 29, 2016 | 15.90 | 16.05 | 15.46 | 15.88 | 147,066 | +0.13(+0.83%) |
Jan 28, 2016 | 15.80 | 15.83 | 15.34 | 15.75 | 156,372 | +0.73(+4.86%) |
Jan 27, 2016 | 14.66 | 15.35 | 14.54 | 15.02 | 171,458 | +0.36(+2.46%) |
Jan 26, 2016 | 14.50 | 15.11 | 14.41 | 14.66 | 129,802 | +0.48(+3.39%) |
Jan 25, 2016 | 14.56 | 14.75 | 14.17 | 14.18 | 121,859 | -0.72(-4.83%) |
Jan 22, 2016 | 14.54 | 14.90 | 14.41 | 14.90 | 166,823 | +0.87(+6.20%) |
Jan 21, 2016 | 13.34 | 14.10 | 13.25 | 14.03 | 282,575 | +0.43(+3.16%) |
Jan 20, 2016 | 13.41 | 13.61 | 12.99 | 13.60 | 205,708 | -0.07(-0.51%) |
Jan 19, 2016 | 14.02 | 14.02 | 13.63 | 13.67 | 167,707 | -0.37(-2.64%) |
Jan 15, 2016 | 14.08 | 14.04 | 14.04 | 14.04 | 326,700 | -0.66(-4.49%) |
Jan 14, 2016 | 14.45 | 14.78 | 14.29 | 14.70 | 53,855 | +0.32(+2.23%) |
Jan 13, 2016 | 14.75 | 14.85 | 14.23 | 14.38 | 114,771 | -0.32(-2.18%) |
Jan 12, 2016 | 15.12 | 15.20 | 14.41 | 14.70 | 152,269 | -0.23(-1.54%) |
Jan 11, 2016 | 15.60 | 15.60 | 14.87 | 14.93 | 120,110 | -0.72(-4.60%) |
Jan 08, 2016 | 15.82 | 15.82 | 15.46 | 15.65 | 133,642 | -0.09(-0.57%) |
Jan 07, 2016 | 15.70 | 16.11 | 15.64 | 15.74 | 103,874 | -0.26(-1.62%) |
Jan 06, 2016 | 16.22 | 16.40 | 15.93 | 16.00 | 155,419 | -0.62(-3.74%) |
Jan 05, 2016 | 16.75 | 16.79 | 16.62 | 16.62 | 24,791 | -0.38(-2.22%) |
Jan 04, 2016 | 17.25 | 17.52 | 16.80 | 17.00 | 44,512 | -0.02(-0.12%) |
Dec 31, 2015 | 16.69 | 17.02 | 17.02 | 17.02 | 62,500 | +0.29(+1.73%) |
Dec 30, 2015 | 16.75 | 16.77 | 16.65 | 16.73 | 30,211 | -0.37(-2.16%) |
Dec 29, 2015 | 16.96 | 17.14 | 16.94 | 17.10 | 67,272 | +0.42(+2.52%) |
Dec 28, 2015 | 17.00 | 17.00 | 16.68 | 16.68 | 104,703 | -0.47(-2.74%) |
Dec 24, 2015 | 17.12 | 17.15 | 17.15 | 17.15 | 46,500 | +0.10(+0.59%) |
Dec 23, 2015 | 16.70 | 17.07 | 16.61 | 17.05 | 265,011 | +0.66(+4.03%) |
Dec 22, 2015 | 16.42 | 16.53 | 16.38 | 16.39 | 28,365 | +0.02(+0.12%) |
Dec 21, 2015 | 16.57 | 16.57 | 16.31 | 16.37 | 84,923 | -0.24(-1.44%) |
Dec 18, 2015 | 16.75 | 16.98 | 16.55 | 16.61 | 200,120 | -0.08(-0.48%) |
Dec 17, 2015 | 17.00 | 17.00 | 16.69 | 16.69 | 105,334 | -0.30(-1.77%) |
Dec 16, 2015 | 17.20 | 17.31 | 16.85 | 16.99 | 173,333 | -0.36(-2.07%) |
Dec 15, 2015 | 17.32 | 17.65 | 17.27 | 17.35 | 64,889 | +0.27(+1.58%) |
Dec 14, 2015 | 17.03 | 17.37 | 16.90 | 17.08 | 171,586 | -0.14(-0.81%) |
Dec 11, 2015 | 17.51 | 17.54 | 17.06 | 17.22 | 96,347 | -0.40(-2.27%) |
Dec 10, 2015 | 17.57 | 17.80 | 17.55 | 17.62 | 76,409 | -0.06(-0.34%) |
Dec 09, 2015 | 17.83 | 18.15 | 17.45 | 17.68 | 216,959 | -0.06(-0.34%) |
Dec 08, 2015 | 17.67 | 18.08 | 17.59 | 17.74 | 197,641 | -0.20(-1.11%) |
Dec 07, 2015 | 18.25 | 18.37 | 17.82 | 17.94 | 147,371 | -0.77(-4.12%) |
Dec 04, 2015 | 18.77 | 18.92 | 18.60 | 18.71 | 109,241 | -0.39(-2.04%) |
Dec 03, 2015 | 18.96 | 19.36 | 18.80 | 19.10 | 90,206 | +0.37(+1.98%) |
Dec 02, 2015 | 19.00 | 19.29 | 18.66 | 18.73 | 113,429 | -0.48(-2.50%) |