Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.44 | 15.52 | 15.43 | 15.49 | 27,951 | +0.09(+0.56%) |
Feb 26, 2016 | 15.52 | 15.54 | 15.38 | 15.40 | 23,778 | -0.12(-0.76%) |
Feb 25, 2016 | 15.48 | 15.54 | 15.45 | 15.52 | 75,566 | +0.00(+0.00%) |
Feb 24, 2016 | 15.41 | 15.56 | 15.39 | 15.52 | 433,476 | +0.07(+0.46%) |
Feb 23, 2016 | 15.45 | 15.45 | 15.34 | 15.45 | 34,574 | +0.02(+0.15%) |
Feb 22, 2016 | 15.39 | 15.47 | 15.37 | 15.43 | 103,093 | +0.08(+0.51%) |
Feb 19, 2016 | 15.40 | 15.41 | 15.34 | 15.35 | 46,798 | -0.11(-0.71%) |
Feb 18, 2016 | 15.49 | 15.54 | 15.46 | 15.46 | 317,314 | +0.02(+0.10%) |
Feb 17, 2016 | 15.28 | 15.50 | 15.28 | 15.44 | 98,045 | +0.15(+0.98%) |
Feb 16, 2016 | 15.38 | 15.38 | 15.29 | 15.29 | 168,422 | -0.09(-0.56%) |
Feb 12, 2016 | 15.34 | 15.38 | 15.38 | 15.38 | 75,826 | +0.16(+1.04%) |
Feb 11, 2016 | 15.21 | 15.26 | 15.17 | 15.22 | 70,029 | +0.04(+0.26%) |
Feb 10, 2016 | 15.22 | 15.23 | 15.12 | 15.18 | 33,503 | -0.04(-0.26%) |
Feb 09, 2016 | 15.28 | 15.35 | 15.17 | 15.22 | 80,775 | -0.16(-1.03%) |
Feb 08, 2016 | 15.43 | 15.49 | 15.37 | 15.38 | 44,018 | -0.01(-0.05%) |
Feb 05, 2016 | 15.46 | 15.46 | 15.36 | 15.39 | 306,629 | -0.09(-0.56%) |
Feb 04, 2016 | 15.63 | 15.65 | 15.46 | 15.47 | 62,113 | -0.06(-0.41%) |
Feb 03, 2016 | 15.41 | 15.58 | 15.37 | 15.54 | 49,883 | +0.24(+1.55%) |
Feb 02, 2016 | 15.36 | 15.36 | 15.26 | 15.30 | 43,767 | -0.16(-1.02%) |
Feb 01, 2016 | 15.51 | 15.56 | 15.43 | 15.46 | 126,261 | -0.13(-0.81%) |
Jan 29, 2016 | 15.50 | 15.62 | 15.50 | 15.58 | 91,424 | +0.04(+0.25%) |
Jan 28, 2016 | 15.55 | 15.62 | 15.31 | 15.54 | 57,096 | +0.02(+0.15%) |
Jan 27, 2016 | 15.47 | 15.54 | 15.45 | 15.52 | 32,462 | +0.05(+0.33%) |
Jan 26, 2016 | 15.42 | 15.54 | 15.40 | 15.47 | 86,816 | +0.12(+0.75%) |
Jan 25, 2016 | 15.43 | 15.43 | 15.29 | 15.35 | 92,382 | -0.07(-0.46%) |
Jan 22, 2016 | 15.47 | 15.54 | 15.39 | 15.43 | 159,107 | +0.13(+0.82%) |
Jan 21, 2016 | 14.87 | 15.34 | 14.87 | 15.30 | 79,525 | +0.16(+1.04%) |
Jan 20, 2016 | 15.20 | 15.20 | 15.02 | 15.14 | 341,732 | -0.15(-0.98%) |
Jan 19, 2016 | 15.30 | 15.35 | 15.24 | 15.29 | 80,544 | +0.08(+0.52%) |
Jan 15, 2016 | 15.28 | 15.21 | 15.21 | 15.21 | 62,892 | -0.18(-1.18%) |
Jan 14, 2016 | 15.39 | 15.44 | 15.32 | 15.39 | 356,597 | -0.03(-0.20%) |
Jan 13, 2016 | 15.49 | 15.52 | 15.35 | 15.43 | 58,916 | +0.04(+0.26%) |
Jan 12, 2016 | 15.35 | 15.39 | 15.31 | 15.39 | 530,051 | +0.01(+0.05%) |
Jan 11, 2016 | 15.60 | 15.60 | 15.37 | 15.38 | 67,911 | -0.35(-2.26%) |
Jan 08, 2016 | 15.73 | 15.80 | 15.67 | 15.73 | 145,614 | +0.06(+0.35%) |
Jan 07, 2016 | 16.06 | 16.06 | 15.65 | 15.68 | 65,129 | -0.08(-0.50%) |
Jan 06, 2016 | 15.74 | 15.82 | 15.73 | 15.76 | 35,718 | -0.09(-0.55%) |
Jan 05, 2016 | 15.82 | 15.91 | 15.82 | 15.84 | 46,625 | +0.00(+0.00%) |
Jan 04, 2016 | 15.95 | 16.03 | 15.84 | 15.84 | 71,209 | -0.17(-1.08%) |
Dec 31, 2015 | 15.96 | 16.02 | 16.02 | 16.02 | 169,785 | +0.09(+0.54%) |
Dec 30, 2015 | 16.03 | 16.03 | 15.89 | 15.93 | 554,711 | -0.07(-0.44%) |
Dec 29, 2015 | 15.95 | 16.05 | 15.94 | 16.00 | 184,855 | +0.18(+1.15%) |
Dec 28, 2015 | 15.84 | 15.88 | 15.80 | 15.82 | 128,287 | -0.09(-0.55%) |
Dec 24, 2015 | 15.93 | 15.91 | 15.91 | 15.91 | 69,106 | +0.03(+0.20%) |
Dec 23, 2015 | 15.78 | 15.91 | 15.72 | 15.88 | 150,973 | +0.16(+1.00%) |
Dec 22, 2015 | 15.69 | 15.80 | 15.67 | 15.72 | 93,825 | +0.00(+0.00%) |
Dec 21, 2015 | 15.47 | 15.83 | 15.47 | 15.72 | 82,906 | +0.09(+0.56%) |
Dec 18, 2015 | 15.40 | 15.79 | 15.40 | 15.63 | 118,346 | +0.17(+1.12%) |
Dec 17, 2015 | 15.65 | 15.65 | 15.42 | 15.46 | 81,704 | -0.23(-1.44%) |
Dec 16, 2015 | 15.73 | 15.82 | 15.63 | 15.68 | 72,784 | -0.02(-0.12%) |
Dec 15, 2015 | 15.77 | 15.81 | 15.68 | 15.70 | 213,105 | -0.06(-0.35%) |
Dec 14, 2015 | 15.81 | 15.85 | 15.75 | 15.76 | 89,957 | -0.15(-0.94%) |
Dec 11, 2015 | 16.13 | 16.13 | 15.88 | 15.91 | 53,988 | -0.09(-0.59%) |
Dec 10, 2015 | 15.91 | 16.08 | 15.91 | 16.00 | 63,375 | -0.06(-0.39%) |
Dec 09, 2015 | 16.15 | 16.21 | 15.99 | 16.06 | 73,440 | +0.05(+0.30%) |
Dec 08, 2015 | 16.10 | 16.16 | 16.00 | 16.02 | 61,555 | -0.10(-0.64%) |
Dec 07, 2015 | 16.40 | 16.40 | 16.11 | 16.12 | 191,706 | -0.34(-2.06%) |
Dec 04, 2015 | 16.50 | 16.54 | 16.44 | 16.46 | 69,722 | +0.02(+0.14%) |
Dec 03, 2015 | 16.32 | 16.53 | 16.32 | 16.44 | 221,395 | +0.15(+0.92%) |
Dec 02, 2015 | 16.45 | 16.45 | 16.28 | 16.29 | 113,436 | -0.23(-1.38%) |