Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.40 | 15.47 | 15.33 | 15.40 | 77,581 | -0.13(-0.87%) |
Feb 26, 2016 | 15.64 | 15.70 | 15.52 | 15.54 | 55,714 | +0.04(+0.23%) |
Feb 25, 2016 | 15.41 | 15.60 | 15.33 | 15.50 | 76,286 | +0.46(+3.06%) |
Feb 24, 2016 | 14.80 | 15.04 | 14.75 | 15.04 | 64,617 | -0.12(-0.79%) |
Feb 23, 2016 | 15.39 | 15.46 | 15.14 | 15.16 | 49,124 | -0.72(-4.56%) |
Feb 22, 2016 | 15.73 | 16.00 | 15.73 | 15.88 | 53,303 | +0.34(+2.21%) |
Feb 19, 2016 | 15.47 | 15.61 | 15.39 | 15.54 | 45,843 | +0.06(+0.39%) |
Feb 18, 2016 | 15.70 | 15.73 | 15.47 | 15.48 | 33,996 | -0.20(-1.24%) |
Feb 17, 2016 | 15.53 | 15.70 | 15.53 | 15.68 | 98,130 | +0.15(+0.93%) |
Feb 16, 2016 | 15.57 | 15.57 | 15.42 | 15.53 | 207,327 | +0.50(+3.33%) |
Feb 12, 2016 | 15.03 | 15.03 | 15.03 | 0 | -0.05(-0.33%) | |
Feb 11, 2016 | 15.15 | 15.19 | 14.97 | 15.08 | 96,434 | -0.58(-3.70%) |
Feb 10, 2016 | 15.76 | 15.83 | 15.62 | 15.66 | 48,224 | -0.01(-0.06%) |
Feb 09, 2016 | 15.54 | 15.78 | 15.54 | 15.67 | 81,786 | +0.11(+0.71%) |
Feb 08, 2016 | 15.59 | 15.66 | 15.47 | 15.56 | 62,483 | -0.07(-0.45%) |
Feb 05, 2016 | 15.67 | 15.73 | 15.57 | 15.63 | 60,565 | -0.25(-1.57%) |
Feb 04, 2016 | 15.72 | 15.93 | 15.68 | 15.88 | 43,136 | +0.06(+0.38%) |
Feb 03, 2016 | 15.60 | 15.82 | 15.38 | 15.82 | 66,982 | +0.27(+1.74%) |
Feb 02, 2016 | 15.65 | 15.65 | 15.45 | 15.55 | 72,741 | -0.52(-3.24%) |
Feb 01, 2016 | 15.92 | 16.09 | 15.89 | 16.07 | 95,488 | +0.11(+0.69%) |
Jan 29, 2016 | 15.79 | 16.02 | 15.79 | 15.96 | 68,377 | -0.01(-0.09%) |
Jan 28, 2016 | 16.01 | 16.01 | 15.89 | 15.97 | 63,603 | +0.25(+1.62%) |
Jan 27, 2016 | 15.72 | 15.98 | 15.62 | 15.72 | 71,682 | +0.09(+0.54%) |
Jan 26, 2016 | 15.42 | 15.70 | 15.39 | 15.63 | 90,191 | +0.36(+2.32%) |
Jan 25, 2016 | 15.23 | 15.48 | 15.23 | 15.28 | 174,529 | -0.42(-2.68%) |
Jan 22, 2016 | 15.52 | 15.75 | 15.49 | 15.70 | 195,147 | +0.46(+2.98%) |
Jan 21, 2016 | 15.08 | 15.33 | 14.98 | 15.24 | 128,042 | +0.02(+0.16%) |
Jan 20, 2016 | 15.18 | 15.33 | 14.82 | 15.22 | 471,540 | -0.31(-2.03%) |
Jan 19, 2016 | 15.45 | 15.58 | 15.38 | 15.54 | 184,278 | +0.02(+0.13%) |
Jan 15, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.84(-5.14%) | |
Jan 14, 2016 | 16.25 | 16.49 | 16.14 | 16.36 | 89,006 | +0.05(+0.31%) |
Jan 13, 2016 | 16.67 | 16.78 | 16.25 | 16.30 | 63,155 | -0.21(-1.24%) |
Jan 12, 2016 | 16.51 | 16.56 | 16.35 | 16.51 | 128,255 | +0.07(+0.43%) |
Jan 11, 2016 | 16.51 | 16.56 | 16.30 | 16.44 | 149,803 | +0.27(+1.67%) |
Jan 08, 2016 | 16.54 | 16.55 | 16.15 | 16.17 | 446,623 | -0.56(-3.35%) |
Jan 07, 2016 | 16.73 | 16.79 | 16.56 | 16.73 | 92,465 | -0.07(-0.42%) |
Jan 06, 2016 | 16.56 | 16.84 | 16.50 | 16.80 | 80,849 | -0.17(-1.00%) |
Jan 05, 2016 | 16.88 | 16.98 | 16.70 | 16.97 | 109,759 | -0.22(-1.28%) |
Jan 04, 2016 | 17.22 | 17.22 | 16.84 | 17.19 | 208,179 | -0.41(-2.33%) |
Dec 31, 2015 | 17.60 | 17.60 | 17.60 | 0 | -0.27(-1.51%) | |
Dec 30, 2015 | 17.97 | 17.99 | 17.81 | 17.87 | 116,782 | -0.19(-1.05%) |
Dec 29, 2015 | 17.98 | 18.08 | 17.87 | 18.06 | 262,504 | +0.11(+0.61%) |
Dec 28, 2015 | 17.90 | 17.97 | 17.79 | 17.95 | 139,580 | -0.08(-0.44%) |
Dec 24, 2015 | 18.03 | 18.03 | 18.03 | 0 | -0.02(-0.14%) | |
Dec 23, 2015 | 17.97 | 18.11 | 17.85 | 18.05 | 144,764 | +0.61(+3.53%) |
Dec 22, 2015 | 17.39 | 17.50 | 17.28 | 17.44 | 247,290 | -0.02(-0.11%) |
Dec 21, 2015 | 17.54 | 17.62 | 17.40 | 17.46 | 212,245 | +0.27(+1.57%) |
Dec 18, 2015 | 17.33 | 17.44 | 17.17 | 17.19 | 175,452 | -0.34(-1.94%) |
Dec 17, 2015 | 17.72 | 17.77 | 17.48 | 17.53 | 168,354 | -0.11(-0.62%) |
Dec 16, 2015 | 17.54 | 17.75 | 17.43 | 17.64 | 146,788 | +0.39(+2.26%) |
Dec 15, 2015 | 17.24 | 17.39 | 17.24 | 17.25 | 200,788 | +0.05(+0.29%) |
Dec 14, 2015 | 17.22 | 17.26 | 17.00 | 17.20 | 155,207 | -0.05(-0.26%) |
Dec 11, 2015 | 17.42 | 17.19 | 17.25 | 184,017 | -0.16(-0.95%) | |
Dec 10, 2015 | 17.54 | 17.60 | 17.40 | 17.41 | 150,778 | +0.32(+1.87%) |
Dec 09, 2015 | 17.09 | 17.35 | 17.06 | 17.09 | 148,978 | +0.07(+0.41%) |
Dec 08, 2015 | 17.20 | 17.20 | 17.00 | 17.02 | 280,263 | -0.25(-1.45%) |
Dec 07, 2015 | 17.34 | 17.34 | 17.21 | 17.27 | 150,371 | -0.18(-1.05%) |
Dec 04, 2015 | 17.39 | 17.49 | 17.28 | 17.45 | 118,544 | +0.23(+1.35%) |
Dec 03, 2015 | 17.66 | 17.66 | 17.21 | 17.22 | 79,203 | -0.06(-0.35%) |
Dec 02, 2015 | 17.31 | 17.42 | 17.21 | 17.28 | 111,091 | -0.29(-1.68%) |