Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.00 | 15.73 | 14.92 | 15.15 | 143,612 | +0.19(+1.29%) |
Feb 26, 2016 | 14.38 | 14.99 | 14.38 | 14.96 | 130,575 | +0.73(+5.14%) |
Feb 25, 2016 | 14.04 | 14.24 | 13.98 | 14.23 | 88,788 | +0.20(+1.44%) |
Feb 24, 2016 | 13.79 | 14.15 | 13.49 | 14.03 | 138,653 | +0.04(+0.28%) |
Feb 23, 2016 | 14.03 | 14.46 | 13.75 | 13.99 | 69,294 | -0.07(-0.48%) |
Feb 22, 2016 | 13.96 | 14.22 | 13.79 | 14.05 | 78,904 | +0.28(+2.03%) |
Feb 19, 2016 | 14.20 | 14.44 | 13.54 | 13.78 | 211,177 | +0.30(+2.21%) |
Feb 18, 2016 | 13.73 | 13.74 | 13.38 | 13.48 | 127,330 | -0.15(-1.13%) |
Feb 17, 2016 | 14.33 | 14.33 | 13.47 | 13.63 | 196,309 | -0.61(-4.26%) |
Feb 16, 2016 | 14.02 | 14.26 | 13.78 | 14.24 | 46,129 | +0.47(+3.43%) |
Feb 12, 2016 | 13.79 | 13.77 | 13.77 | 13.77 | 69,390 | +0.17(+1.27%) |
Feb 11, 2016 | 13.37 | 13.81 | 13.30 | 13.59 | 71,366 | -0.05(-0.35%) |
Feb 10, 2016 | 13.41 | 13.85 | 13.26 | 13.64 | 89,041 | +0.39(+2.98%) |
Feb 09, 2016 | 12.85 | 13.39 | 12.85 | 13.25 | 42,216 | +0.28(+2.15%) |
Feb 08, 2016 | 13.33 | 13.33 | 12.62 | 12.97 | 97,822 | -0.34(-2.53%) |
Feb 05, 2016 | 13.84 | 13.84 | 13.26 | 13.30 | 68,923 | -0.58(-4.16%) |
Feb 04, 2016 | 13.56 | 14.02 | 13.42 | 13.88 | 33,048 | +0.28(+2.05%) |
Feb 03, 2016 | 13.53 | 13.66 | 13.02 | 13.60 | 65,058 | +0.20(+1.51%) |
Feb 02, 2016 | 13.78 | 13.87 | 13.30 | 13.40 | 48,706 | -0.54(-3.87%) |
Feb 01, 2016 | 14.15 | 14.15 | 13.71 | 13.94 | 44,693 | -0.30(-2.10%) |
Jan 29, 2016 | 14.05 | 14.31 | 13.85 | 14.24 | 65,852 | +0.24(+1.72%) |
Jan 28, 2016 | 13.84 | 14.32 | 13.84 | 14.00 | 47,919 | +0.20(+1.47%) |
Jan 27, 2016 | 14.08 | 14.18 | 13.73 | 13.79 | 49,234 | -0.39(-2.78%) |
Jan 26, 2016 | 13.86 | 14.37 | 13.66 | 14.19 | 39,050 | +0.42(+3.08%) |
Jan 25, 2016 | 14.05 | 14.14 | 13.77 | 13.77 | 46,645 | -0.38(-2.66%) |
Jan 22, 2016 | 13.91 | 14.45 | 13.85 | 14.14 | 98,483 | +0.46(+3.38%) |
Jan 21, 2016 | 13.79 | 13.98 | 13.52 | 13.68 | 151,584 | -0.04(-0.28%) |
Jan 20, 2016 | 13.92 | 14.05 | 13.40 | 13.72 | 169,009 | -0.42(-3.00%) |
Jan 19, 2016 | 14.96 | 14.98 | 14.03 | 14.14 | 99,698 | -0.60(-4.05%) |
Jan 15, 2016 | 13.96 | 14.74 | 14.74 | 14.74 | 99,203 | +0.31(+2.13%) |
Jan 14, 2016 | 14.56 | 14.68 | 14.25 | 14.43 | 86,837 | -0.02(-0.13%) |
Jan 13, 2016 | 15.04 | 15.25 | 14.29 | 14.45 | 97,121 | -0.59(-3.91%) |
Jan 12, 2016 | 15.19 | 15.19 | 14.55 | 15.04 | 108,257 | +0.08(+0.51%) |
Jan 11, 2016 | 14.63 | 15.00 | 14.63 | 14.96 | 67,896 | +0.36(+2.44%) |
Jan 08, 2016 | 15.06 | 15.06 | 14.55 | 14.60 | 80,578 | -0.41(-2.76%) |
Jan 07, 2016 | 15.22 | 15.24 | 14.95 | 15.02 | 84,435 | -0.38(-2.44%) |
Jan 06, 2016 | 16.24 | 16.66 | 15.35 | 15.39 | 118,677 | -1.02(-6.22%) |
Jan 05, 2016 | 16.47 | 16.57 | 16.20 | 16.41 | 37,184 | +0.03(+0.18%) |
Jan 04, 2016 | 16.79 | 16.79 | 16.08 | 16.38 | 111,076 | -0.66(-3.90%) |
Dec 31, 2015 | 16.96 | 17.05 | 17.05 | 17.05 | 98,268 | +0.08(+0.45%) |
Dec 30, 2015 | 17.14 | 17.31 | 16.89 | 16.97 | 35,879 | -0.23(-1.34%) |
Dec 29, 2015 | 17.15 | 17.50 | 17.00 | 17.20 | 46,128 | +0.08(+0.45%) |
Dec 28, 2015 | 17.27 | 17.34 | 16.72 | 17.13 | 69,086 | -0.15(-0.89%) |
Dec 24, 2015 | 17.14 | 17.28 | 17.28 | 17.28 | 46,433 | +0.14(+0.84%) |
Dec 23, 2015 | 16.62 | 17.18 | 16.62 | 17.14 | 68,284 | +0.67(+4.09%) |
Dec 22, 2015 | 16.48 | 16.48 | 16.26 | 16.46 | 157,964 | -0.01(-0.06%) |
Dec 21, 2015 | 17.11 | 17.15 | 16.32 | 16.47 | 93,342 | -0.47(-2.78%) |
Dec 18, 2015 | 16.85 | 17.10 | 16.76 | 16.94 | 163,937 | -0.01(-0.06%) |
Dec 17, 2015 | 17.42 | 17.54 | 16.89 | 16.95 | 108,794 | -0.37(-2.11%) |
Dec 16, 2015 | 16.53 | 17.38 | 16.32 | 17.32 | 123,740 | +0.97(+5.95%) |
Dec 15, 2015 | 16.11 | 16.46 | 15.98 | 16.35 | 105,337 | +0.29(+1.80%) |
Dec 14, 2015 | 16.35 | 16.35 | 15.87 | 16.06 | 106,997 | -0.31(-1.88%) |
Dec 11, 2015 | 16.62 | 16.68 | 16.16 | 16.37 | 134,816 | -0.52(-3.08%) |
Dec 10, 2015 | 16.89 | 17.10 | 16.57 | 16.89 | 113,905 | -0.04(-0.23%) |
Dec 09, 2015 | 17.36 | 17.36 | 16.82 | 16.92 | 106,720 | -0.42(-2.44%) |
Dec 08, 2015 | 17.46 | 17.65 | 17.30 | 17.35 | 73,213 | -0.20(-1.15%) |
Dec 07, 2015 | 17.76 | 17.76 | 17.36 | 17.55 | 124,378 | -0.28(-1.57%) |
Dec 04, 2015 | 17.95 | 18.02 | 17.53 | 17.83 | 101,272 | -0.06(-0.32%) |
Dec 03, 2015 | 18.15 | 18.18 | 17.66 | 17.89 | 88,784 | -0.16(-0.91%) |
Dec 02, 2015 | 18.68 | 18.75 | 18.00 | 18.05 | 62,739 | -0.62(-3.30%) |