Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.79 | 14.90 | 14.73 | 14.81 | 279,422 | -0.17(-1.13%) |
Feb 26, 2016 | 15.10 | 15.11 | 14.97 | 14.98 | 706,575 | +0.08(+0.54%) |
Feb 25, 2016 | 14.90 | 14.90 | 14.78 | 14.90 | 287,423 | +0.16(+1.09%) |
Feb 24, 2016 | 14.61 | 14.77 | 14.57 | 14.74 | 269,032 | -0.06(-0.41%) |
Feb 23, 2016 | 14.93 | 14.94 | 14.79 | 14.80 | 244,909 | -0.14(-0.97%) |
Feb 22, 2016 | 14.90 | 15.01 | 14.90 | 14.95 | 425,737 | +0.04(+0.23%) |
Feb 19, 2016 | 14.75 | 14.92 | 14.70 | 14.91 | 184,758 | -0.12(-0.80%) |
Feb 18, 2016 | 15.03 | 15.09 | 14.92 | 15.03 | 464,597 | +0.01(+0.10%) |
Feb 17, 2016 | 14.91 | 15.05 | 14.87 | 15.02 | 420,865 | +0.46(+3.13%) |
Feb 16, 2016 | 14.55 | 14.59 | 14.41 | 14.56 | 309,024 | +0.04(+0.28%) |
Feb 12, 2016 | 14.52 | 14.52 | 14.52 | 0 | +0.08(+0.55%) | |
Feb 11, 2016 | 14.52 | 14.55 | 14.31 | 14.44 | 290,781 | -0.49(-3.25%) |
Feb 10, 2016 | 15.08 | 15.14 | 14.91 | 14.93 | 311,992 | +0.04(+0.24%) |
Feb 09, 2016 | 14.82 | 14.96 | 14.73 | 14.89 | 337,426 | -0.28(-1.85%) |
Feb 08, 2016 | 15.10 | 15.18 | 14.96 | 15.17 | 594,135 | -0.16(-1.04%) |
Feb 05, 2016 | 15.65 | 15.65 | 15.25 | 15.33 | 1,014,587 | -0.42(-2.67%) |
Feb 04, 2016 | 15.73 | 15.88 | 15.67 | 15.75 | 126,095 | -0.05(-0.32%) |
Feb 03, 2016 | 15.63 | 15.80 | 15.45 | 15.80 | 419,996 | +0.17(+1.09%) |
Feb 02, 2016 | 15.83 | 15.91 | 15.56 | 15.63 | 392,509 | -0.47(-2.95%) |
Feb 01, 2016 | 15.94 | 16.15 | 15.91 | 16.11 | 326,364 | -0.09(-0.59%) |
Jan 29, 2016 | 16.11 | 16.21 | 16.01 | 16.20 | 142,238 | +0.31(+1.95%) |
Jan 28, 2016 | 15.95 | 15.97 | 15.71 | 15.89 | 246,575 | -0.05(-0.31%) |
Jan 27, 2016 | 16.02 | 16.10 | 15.84 | 15.94 | 657,675 | -0.11(-0.69%) |
Jan 26, 2016 | 15.92 | 16.05 | 15.89 | 16.05 | 247,009 | +0.14(+0.85%) |
Jan 25, 2016 | 16.03 | 16.09 | 15.91 | 15.91 | 238,179 | -0.21(-1.27%) |
Jan 22, 2016 | 16.06 | 16.14 | 15.96 | 16.12 | 1,304,199 | +0.35(+2.22%) |
Jan 21, 2016 | 15.70 | 15.87 | 15.53 | 15.77 | 417,393 | -0.08(-0.50%) |
Jan 20, 2016 | 15.86 | 15.91 | 15.60 | 15.85 | 340,379 | -0.42(-2.58%) |
Jan 19, 2016 | 16.30 | 16.37 | 16.14 | 16.27 | 2,010,516 | +0.05(+0.31%) |
Jan 15, 2016 | 16.22 | 16.22 | 16.22 | 0 | -0.40(-2.41%) | |
Jan 14, 2016 | 16.51 | 16.71 | 16.39 | 16.62 | 310,078 | +0.12(+0.73%) |
Jan 13, 2016 | 16.90 | 16.91 | 16.45 | 16.50 | 174,846 | -0.35(-2.08%) |
Jan 12, 2016 | 16.89 | 16.90 | 16.67 | 16.85 | 262,088 | +0.20(+1.20%) |
Jan 11, 2016 | 16.76 | 16.81 | 16.54 | 16.65 | 251,803 | +0.20(+1.22%) |
Jan 08, 2016 | 16.86 | 16.88 | 16.45 | 16.45 | 307,731 | -0.19(-1.14%) |
Jan 07, 2016 | 16.67 | 16.82 | 16.61 | 16.64 | 257,034 | -0.26(-1.54%) |
Jan 06, 2016 | 16.84 | 16.98 | 16.80 | 16.90 | 261,017 | -0.01(-0.06%) |
Jan 05, 2016 | 16.79 | 16.94 | 16.72 | 16.91 | 182,001 | -0.16(-0.91%) |
Jan 04, 2016 | 17.03 | 17.08 | 16.80 | 17.07 | 477,442 | -0.55(-3.15%) |
Dec 31, 2015 | 17.62 | 17.62 | 17.62 | 0 | -0.23(-1.32%) | |
Dec 30, 2015 | 18.01 | 18.01 | 17.84 | 17.86 | 137,377 | -0.25(-1.35%) |
Dec 29, 2015 | 17.94 | 18.10 | 17.92 | 18.10 | 186,351 | +0.23(+1.29%) |
Dec 28, 2015 | 17.76 | 17.87 | 17.70 | 17.87 | 242,322 | -0.04(-0.25%) |
Dec 24, 2015 | 17.91 | 17.91 | 17.91 | 0 | +0.09(+0.48%) | |
Dec 23, 2015 | 17.66 | 17.85 | 17.66 | 17.83 | 203,778 | +0.19(+1.08%) |
Dec 22, 2015 | 17.52 | 17.73 | 17.45 | 17.64 | 234,586 | +0.05(+0.26%) |
Dec 21, 2015 | 17.76 | 17.82 | 17.49 | 17.59 | 164,223 | +0.12(+0.72%) |
Dec 18, 2015 | 17.57 | 17.66 | 17.46 | 17.47 | 406,473 | -0.15(-0.85%) |
Dec 17, 2015 | 17.83 | 17.84 | 17.61 | 17.62 | 188,883 | -0.13(-0.73%) |
Dec 16, 2015 | 17.67 | 17.81 | 17.47 | 17.75 | 2,577,504 | +0.36(+2.04%) |
Dec 15, 2015 | 17.51 | 17.54 | 17.33 | 17.39 | 154,665 | +0.16(+0.96%) |
Dec 14, 2015 | 17.41 | 17.44 | 17.13 | 17.23 | 235,531 | -0.03(-0.17%) |
Dec 11, 2015 | 17.42 | 17.48 | 17.26 | 17.26 | 233,537 | -0.47(-2.65%) |
Dec 10, 2015 | 17.78 | 17.80 | 17.68 | 17.73 | 191,502 | +0.06(+0.34%) |
Dec 09, 2015 | 17.70 | 17.86 | 17.55 | 17.67 | 104,763 | -0.05(-0.28%) |
Dec 08, 2015 | 17.80 | 17.85 | 17.62 | 17.72 | 208,990 | -0.22(-1.23%) |
Dec 07, 2015 | 17.99 | 18.02 | 17.84 | 17.94 | 147,339 | +0.07(+0.39%) |
Dec 04, 2015 | 17.59 | 17.87 | 17.58 | 17.87 | 140,350 | +0.22(+1.25%) |
Dec 03, 2015 | 17.75 | 17.86 | 17.55 | 17.65 | 166,119 | -0.03(-0.17%) |
Dec 02, 2015 | 17.85 | 17.90 | 17.60 | 17.68 | 205,590 | -0.14(-0.79%) |