Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.00 | 15.00 | 14.89 | 14.92 | 2,075 | +0.07(+0.49%) |
Feb 26, 2016 | 14.95 | 14.95 | 14.75 | 14.85 | 1,885 | -0.02(-0.15%) |
Feb 25, 2016 | 14.86 | 14.90 | 14.86 | 14.87 | 889 | +0.08(+0.54%) |
Feb 24, 2016 | 14.85 | 14.85 | 14.74 | 14.79 | 2,270 | +0.03(+0.24%) |
Feb 23, 2016 | 14.71 | 14.80 | 14.71 | 14.75 | 2,422 | +0.06(+0.42%) |
Feb 22, 2016 | 14.45 | 14.72 | 14.45 | 14.69 | 9,689 | -0.05(-0.34%) |
Feb 19, 2016 | 14.92 | 14.92 | 14.74 | 14.74 | 323 | -0.07(-0.47%) |
Feb 18, 2016 | 14.83 | 14.83 | 14.81 | 14.81 | 301 | -0.18(-1.22%) |
Feb 17, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 300 | +0.04(+0.28%) |
Feb 16, 2016 | 15.02 | 15.21 | 14.95 | 14.95 | 3,220 | -0.24(-1.58%) |
Feb 12, 2016 | 14.99 | 15.19 | 15.19 | 15.19 | 3,500 | -0.04(-0.25%) |
Feb 11, 2016 | 15.05 | 15.23 | 15.05 | 15.23 | 2,513 | +0.04(+0.25%) |
Feb 10, 2016 | 15.19 | 15.19 | 15.19 | 15.19 | 501 | +0.15(+1.00%) |
Feb 09, 2016 | 15.04 | 15.04 | 14.95 | 15.04 | 3,473 | -0.01(-0.07%) |
Feb 08, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 554 | +0.09(+0.60%) |
Feb 05, 2016 | 15.05 | 15.05 | 14.96 | 14.96 | 1,970 | -0.09(-0.60%) |
Feb 04, 2016 | 15.05 | 15.05 | 14.98 | 15.05 | 2,100 | +0.00(+0.00%) |
Feb 03, 2016 | 15.04 | 15.05 | 14.81 | 15.05 | 3,433 | +0.03(+0.20%) |
Feb 02, 2016 | 14.80 | 15.02 | 14.79 | 15.02 | 1,660 | +0.18(+1.21%) |
Feb 01, 2016 | 14.89 | 14.90 | 14.78 | 14.84 | 4,088 | -0.04(-0.27%) |
Jan 29, 2016 | 14.91 | 14.93 | 14.78 | 14.88 | 4,780 | +0.10(+0.64%) |
Jan 28, 2016 | 14.58 | 14.93 | 14.58 | 14.79 | 506 | +0.23(+1.62%) |
Jan 27, 2016 | 14.93 | 14.93 | 14.45 | 14.55 | 5,526 | -0.10(-0.68%) |
Jan 26, 2016 | 14.36 | 14.65 | 14.36 | 14.65 | 9,371 | +0.18(+1.24%) |
Jan 25, 2016 | 14.34 | 14.48 | 14.34 | 14.47 | 3,336 | +0.07(+0.49%) |
Jan 22, 2016 | 14.50 | 14.50 | 14.35 | 14.40 | 3,557 | +0.02(+0.14%) |
Jan 21, 2016 | 14.28 | 14.44 | 14.28 | 14.38 | 3,457 | +0.10(+0.70%) |
Jan 20, 2016 | 14.65 | 14.65 | 14.22 | 14.28 | 5,224 | -0.32(-2.19%) |
Jan 19, 2016 | 14.60 | 14.66 | 14.60 | 14.60 | 2,773 | -0.20(-1.35%) |
Jan 15, 2016 | 14.85 | 14.80 | 14.80 | 14.80 | 5,300 | -0.08(-0.54%) |
Jan 14, 2016 | 14.92 | 15.12 | 14.74 | 14.88 | 3,532 | +0.10(+0.68%) |
Jan 13, 2016 | 14.70 | 15.20 | 14.70 | 14.78 | 8,387 | +0.07(+0.48%) |
Jan 12, 2016 | 14.80 | 14.84 | 14.70 | 14.71 | 9,956 | -0.17(-1.14%) |
Jan 11, 2016 | 14.88 | 14.88 | 14.88 | 14.88 | 554 | +0.05(+0.34%) |
Jan 08, 2016 | 14.81 | 15.20 | 14.80 | 14.83 | 4,608 | +0.03(+0.18%) |
Jan 07, 2016 | 15.01 | 15.01 | 14.78 | 14.80 | 8,337 | -0.06(-0.38%) |
Jan 06, 2016 | 14.87 | 14.90 | 14.86 | 14.86 | 6,374 | -0.04(-0.29%) |
Jan 05, 2016 | 14.85 | 14.90 | 14.70 | 14.90 | 3,441 | +0.00(+0.03%) |
Jan 04, 2016 | 14.83 | 14.90 | 14.83 | 14.90 | 7,367 | +0.07(+0.47%) |
Dec 31, 2015 | 14.60 | 14.83 | 14.83 | 14.83 | 18,700 | +0.21(+1.44%) |
Dec 30, 2015 | 14.68 | 14.68 | 14.58 | 14.62 | 7,650 | +0.01(+0.06%) |
Dec 29, 2015 | 14.61 | 14.69 | 14.61 | 14.61 | 7,202 | -0.02(-0.13%) |
Dec 28, 2015 | 14.58 | 14.63 | 14.47 | 14.63 | 12,372 | +0.05(+0.34%) |
Dec 24, 2015 | 14.56 | 14.58 | 14.58 | 14.58 | 1,700 | +0.26(+1.82%) |
Dec 23, 2015 | 14.41 | 14.50 | 14.32 | 14.32 | 12,577 | -0.16(-1.14%) |
Dec 22, 2015 | 14.52 | 14.52 | 14.27 | 14.48 | 9,177 | +0.01(+0.05%) |
Dec 21, 2015 | 14.54 | 14.56 | 14.47 | 14.48 | 9,332 | -0.12(-0.84%) |
Dec 18, 2015 | 14.29 | 14.60 | 14.29 | 14.60 | 5,278 | +0.22(+1.53%) |
Dec 17, 2015 | 14.17 | 14.45 | 14.17 | 14.38 | 4,807 | +0.13(+0.91%) |
Dec 16, 2015 | 14.15 | 14.25 | 14.15 | 14.25 | 625 | +0.01(+0.07%) |
Dec 15, 2015 | 14.20 | 14.24 | 14.00 | 14.24 | 2,934 | +0.03(+0.21%) |
Dec 14, 2015 | 14.36 | 14.36 | 14.10 | 14.21 | 1,885 | -0.10(-0.70%) |
Dec 11, 2015 | 14.12 | 14.38 | 14.12 | 14.31 | 2,311 | +0.14(+0.99%) |
Dec 10, 2015 | 14.16 | 14.26 | 14.11 | 14.17 | 2,728 | +0.00(+0.00%) |
Dec 09, 2015 | 14.08 | 14.45 | 14.08 | 14.17 | 10,014 | +0.07(+0.50%) |
Dec 08, 2015 | 14.13 | 14.34 | 14.01 | 14.10 | 11,961 | -0.10(-0.70%) |
Dec 07, 2015 | 14.30 | 14.30 | 14.20 | 14.20 | 2,092 | -0.12(-0.84%) |
Dec 04, 2015 | 14.32 | 14.32 | 14.20 | 14.32 | 856 | -0.02(-0.14%) |
Dec 03, 2015 | 14.39 | 14.39 | 14.30 | 14.34 | 2,694 | -0.01(-0.07%) |
Dec 02, 2015 | 14.20 | 14.48 | 14.20 | 14.35 | 1,906 | +0.01(+0.07%) |