Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.05 | 15.14 | 14.67 | 14.77 | 312,455 | -0.27(-1.81%) |
Feb 26, 2016 | 15.06 | 15.28 | 14.85 | 15.04 | 226,264 | +0.10(+0.65%) |
Feb 25, 2016 | 14.94 | 15.05 | 14.81 | 14.94 | 204,213 | +0.15(+0.98%) |
Feb 24, 2016 | 14.78 | 14.80 | 14.50 | 14.80 | 631,472 | -0.06(-0.39%) |
Feb 23, 2016 | 14.56 | 15.05 | 14.56 | 14.86 | 243,802 | +0.25(+1.73%) |
Feb 22, 2016 | 14.70 | 14.88 | 14.60 | 14.60 | 327,473 | +0.01(+0.07%) |
Feb 19, 2016 | 14.55 | 14.75 | 14.54 | 14.60 | 241,906 | +0.03(+0.20%) |
Feb 18, 2016 | 14.65 | 14.66 | 14.42 | 14.57 | 254,391 | -0.04(-0.27%) |
Feb 17, 2016 | 14.73 | 14.89 | 14.54 | 14.60 | 483,125 | +0.00(+0.00%) |
Feb 16, 2016 | 14.68 | 14.69 | 14.39 | 14.60 | 484,252 | +0.05(+0.33%) |
Feb 12, 2016 | 14.54 | 14.56 | 14.56 | 14.56 | 338,389 | +0.13(+0.88%) |
Feb 11, 2016 | 14.37 | 14.57 | 14.27 | 14.43 | 331,026 | -0.12(-0.80%) |
Feb 10, 2016 | 14.52 | 14.73 | 14.42 | 14.55 | 333,831 | +0.08(+0.54%) |
Feb 09, 2016 | 14.40 | 14.66 | 14.33 | 14.47 | 487,734 | -0.05(-0.33%) |
Feb 08, 2016 | 14.27 | 14.60 | 14.05 | 14.52 | 618,441 | +0.15(+1.01%) |
Feb 05, 2016 | 14.13 | 14.59 | 14.07 | 14.37 | 445,956 | +0.17(+1.23%) |
Feb 04, 2016 | 14.01 | 14.39 | 14.01 | 14.20 | 328,886 | +0.18(+1.32%) |
Feb 03, 2016 | 14.48 | 14.58 | 13.97 | 14.01 | 501,550 | -0.41(-2.83%) |
Feb 02, 2016 | 14.35 | 14.51 | 14.18 | 14.42 | 589,887 | -0.04(-0.27%) |
Feb 01, 2016 | 15.42 | 15.42 | 13.86 | 14.46 | 1,227,307 | -0.99(-6.41%) |
Jan 29, 2016 | 15.06 | 15.48 | 15.01 | 15.45 | 491,718 | +0.50(+3.31%) |
Jan 28, 2016 | 15.29 | 15.51 | 14.94 | 14.95 | 244,623 | -0.23(-1.53%) |
Jan 27, 2016 | 15.50 | 15.50 | 15.11 | 15.19 | 251,414 | -0.34(-2.19%) |
Jan 26, 2016 | 15.33 | 15.62 | 15.25 | 15.53 | 259,997 | +0.23(+1.52%) |
Jan 25, 2016 | 15.58 | 15.66 | 15.26 | 15.29 | 325,141 | -0.34(-2.17%) |
Jan 22, 2016 | 15.67 | 15.95 | 15.43 | 15.63 | 327,171 | +0.14(+0.88%) |
Jan 21, 2016 | 15.14 | 15.74 | 15.07 | 15.50 | 351,261 | +0.39(+2.57%) |
Jan 20, 2016 | 14.96 | 15.29 | 14.54 | 15.11 | 378,343 | -0.06(-0.38%) |
Jan 19, 2016 | 15.30 | 15.30 | 14.96 | 15.17 | 297,655 | +0.00(+0.00%) |
Jan 15, 2016 | 15.36 | 15.17 | 15.17 | 15.17 | 428,187 | -0.54(-3.46%) |
Jan 14, 2016 | 15.15 | 15.74 | 15.02 | 15.71 | 488,549 | +0.61(+4.05%) |
Jan 13, 2016 | 15.58 | 15.75 | 14.98 | 15.10 | 393,402 | -0.48(-3.05%) |
Jan 12, 2016 | 16.18 | 16.30 | 15.30 | 15.58 | 545,418 | -0.50(-3.08%) |
Jan 11, 2016 | 16.14 | 16.22 | 15.83 | 16.07 | 320,411 | -0.03(-0.18%) |
Jan 08, 2016 | 16.42 | 16.51 | 16.08 | 16.10 | 345,081 | -0.26(-1.60%) |
Jan 07, 2016 | 16.48 | 16.74 | 16.34 | 16.36 | 271,865 | -0.41(-2.43%) |
Jan 06, 2016 | 17.00 | 17.26 | 16.62 | 16.77 | 195,416 | -0.40(-2.32%) |
Jan 05, 2016 | 17.21 | 17.26 | 16.94 | 17.17 | 280,107 | -0.01(-0.06%) |
Jan 04, 2016 | 17.73 | 17.73 | 17.05 | 17.18 | 340,584 | -0.80(-4.43%) |
Dec 31, 2015 | 18.24 | 17.97 | 17.97 | 17.97 | 191,026 | -0.29(-1.59%) |
Dec 30, 2015 | 18.44 | 18.49 | 18.21 | 18.27 | 193,634 | -0.17(-0.95%) |
Dec 29, 2015 | 18.29 | 18.49 | 18.23 | 18.44 | 248,140 | +0.25(+1.39%) |
Dec 28, 2015 | 18.18 | 18.29 | 18.01 | 18.19 | 243,362 | -0.01(-0.05%) |
Dec 24, 2015 | 18.26 | 18.20 | 18.20 | 18.20 | 116,675 | -0.10(-0.53%) |
Dec 23, 2015 | 18.08 | 18.32 | 18.03 | 18.30 | 199,696 | +0.27(+1.51%) |
Dec 22, 2015 | 17.85 | 18.20 | 17.77 | 18.02 | 379,496 | +0.18(+1.03%) |
Dec 21, 2015 | 17.81 | 18.04 | 17.70 | 17.84 | 558,376 | +0.04(+0.22%) |
Dec 18, 2015 | 17.65 | 17.89 | 17.29 | 17.80 | 1,975,006 | +0.14(+0.77%) |
Dec 17, 2015 | 18.16 | 18.23 | 17.64 | 17.66 | 443,880 | -0.49(-2.68%) |
Dec 16, 2015 | 17.59 | 18.26 | 17.56 | 18.15 | 571,771 | +0.64(+3.66%) |
Dec 15, 2015 | 17.51 | 17.61 | 17.13 | 17.51 | 420,308 | +0.08(+0.45%) |
Dec 14, 2015 | 17.55 | 17.75 | 17.37 | 17.43 | 499,248 | -0.17(-0.94%) |
Dec 11, 2015 | 17.42 | 17.79 | 17.36 | 17.60 | 396,951 | -0.02(-0.11%) |
Dec 10, 2015 | 17.72 | 17.77 | 17.53 | 17.62 | 378,076 | -0.11(-0.60%) |
Dec 09, 2015 | 17.73 | 17.88 | 17.55 | 17.72 | 600,511 | -0.15(-0.82%) |
Dec 08, 2015 | 18.22 | 18.33 | 17.83 | 17.87 | 356,190 | -0.44(-2.39%) |
Dec 07, 2015 | 18.54 | 18.61 | 18.12 | 18.30 | 492,116 | -0.25(-1.36%) |
Dec 04, 2015 | 18.44 | 18.71 | 18.36 | 18.56 | 209,590 | +0.16(+0.84%) |
Dec 03, 2015 | 18.86 | 18.93 | 18.30 | 18.40 | 260,557 | -0.41(-2.17%) |
Dec 02, 2015 | 19.17 | 19.17 | 18.74 | 18.81 | 173,476 | -0.36(-1.87%) |