Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.32 | 14.39 | 14.22 | 14.22 | 184,320 | -0.09(-0.65%) |
Feb 26, 2016 | 14.42 | 14.44 | 14.27 | 14.31 | 179,415 | -0.04(-0.29%) |
Feb 25, 2016 | 14.22 | 14.35 | 14.15 | 14.35 | 150,490 | +0.19(+1.33%) |
Feb 24, 2016 | 13.93 | 14.19 | 13.85 | 14.16 | 405,222 | +0.08(+0.54%) |
Feb 23, 2016 | 14.25 | 14.27 | 14.08 | 14.09 | 55,382 | -0.22(-1.55%) |
Feb 22, 2016 | 14.27 | 14.35 | 14.27 | 14.31 | 67,975 | +0.17(+1.23%) |
Feb 19, 2016 | 14.06 | 14.15 | 14.03 | 14.14 | 86,577 | +0.01(+0.07%) |
Feb 18, 2016 | 14.26 | 14.29 | 14.12 | 14.13 | 101,850 | -0.05(-0.32%) |
Feb 17, 2016 | 13.97 | 14.21 | 13.97 | 14.17 | 122,246 | +0.31(+2.26%) |
Feb 16, 2016 | 13.78 | 13.88 | 13.72 | 13.86 | 448,571 | +0.29(+2.14%) |
Feb 12, 2016 | 13.53 | 13.57 | 13.57 | 13.57 | 101,561 | +0.14(+1.03%) |
Feb 11, 2016 | 13.29 | 13.48 | 13.27 | 13.43 | 151,827 | -0.04(-0.27%) |
Feb 10, 2016 | 13.59 | 13.72 | 13.46 | 13.47 | 194,527 | +0.03(+0.23%) |
Feb 09, 2016 | 13.32 | 13.59 | 13.32 | 13.44 | 314,987 | -0.08(-0.58%) |
Feb 08, 2016 | 13.52 | 13.56 | 13.30 | 13.51 | 142,307 | -0.21(-1.53%) |
Feb 05, 2016 | 14.12 | 14.15 | 13.69 | 13.72 | 150,901 | -0.43(-3.07%) |
Feb 04, 2016 | 14.11 | 14.26 | 14.02 | 14.16 | 272,402 | +0.03(+0.22%) |
Feb 03, 2016 | 14.25 | 14.25 | 13.94 | 14.13 | 652,426 | -0.01(-0.10%) |
Feb 02, 2016 | 14.34 | 14.46 | 14.11 | 14.14 | 284,550 | -0.28(-1.93%) |
Feb 01, 2016 | 14.32 | 14.48 | 14.32 | 14.42 | 583,166 | +0.03(+0.22%) |
Jan 29, 2016 | 14.07 | 14.39 | 14.06 | 14.39 | 174,723 | +0.43(+3.08%) |
Jan 28, 2016 | 13.99 | 14.03 | 13.85 | 13.96 | 144,190 | +0.15(+1.10%) |
Jan 27, 2016 | 14.03 | 14.09 | 13.78 | 13.81 | 137,120 | -0.30(-2.16%) |
Jan 26, 2016 | 14.04 | 14.17 | 13.99 | 14.11 | 169,484 | +0.14(+0.98%) |
Jan 25, 2016 | 14.15 | 14.21 | 13.97 | 13.97 | 524,157 | -0.20(-1.42%) |
Jan 22, 2016 | 14.06 | 14.18 | 14.05 | 14.17 | 203,488 | +0.40(+2.90%) |
Jan 21, 2016 | 13.77 | 13.95 | 13.63 | 13.77 | 236,714 | +0.05(+0.39%) |
Jan 20, 2016 | 13.58 | 13.83 | 13.36 | 13.72 | 1,138,184 | -0.12(-0.89%) |
Jan 19, 2016 | 14.00 | 14.05 | 13.73 | 13.84 | 1,229,344 | +0.08(+0.61%) |
Jan 15, 2016 | 13.81 | 13.76 | 13.76 | 13.76 | 590,725 | -0.47(-3.32%) |
Jan 14, 2016 | 14.06 | 14.33 | 13.88 | 14.23 | 215,733 | +0.25(+1.79%) |
Jan 13, 2016 | 14.43 | 14.45 | 13.96 | 13.98 | 125,717 | -0.36(-2.48%) |
Jan 12, 2016 | 14.33 | 14.37 | 14.18 | 14.34 | 160,190 | +0.12(+0.85%) |
Jan 11, 2016 | 14.23 | 14.23 | 14.04 | 14.22 | 100,532 | +0.12(+0.84%) |
Jan 08, 2016 | 14.35 | 14.38 | 14.09 | 14.10 | 128,654 | -0.12(-0.83%) |
Jan 07, 2016 | 14.37 | 14.50 | 14.20 | 14.22 | 327,778 | -0.41(-2.82%) |
Jan 06, 2016 | 14.61 | 14.72 | 14.57 | 14.63 | 193,531 | -0.23(-1.56%) |
Jan 05, 2016 | 14.97 | 14.99 | 14.82 | 14.86 | 293,607 | -0.04(-0.29%) |
Jan 04, 2016 | 14.87 | 14.93 | 14.70 | 14.91 | 282,873 | -0.27(-1.75%) |
Dec 31, 2015 | 15.35 | 15.17 | 15.17 | 15.17 | 115,702 | -0.20(-1.33%) |
Dec 30, 2015 | 15.46 | 15.50 | 15.38 | 15.38 | 492,172 | -0.12(-0.80%) |
Dec 29, 2015 | 15.41 | 15.56 | 15.39 | 15.50 | 477,722 | +0.16(+1.05%) |
Dec 28, 2015 | 15.29 | 15.34 | 15.22 | 15.34 | 138,887 | -0.02(-0.14%) |
Dec 24, 2015 | 15.34 | 15.36 | 15.36 | 15.36 | 37,281 | +0.00(+0.03%) |
Dec 23, 2015 | 15.30 | 15.36 | 15.27 | 15.36 | 184,198 | +0.13(+0.87%) |
Dec 22, 2015 | 15.19 | 15.26 | 15.14 | 15.22 | 100,314 | +0.10(+0.66%) |
Dec 21, 2015 | 15.12 | 15.18 | 15.01 | 15.12 | 111,395 | +0.15(+0.99%) |
Dec 18, 2015 | 15.17 | 15.25 | 14.98 | 14.98 | 236,022 | -0.29(-1.91%) |
Dec 17, 2015 | 15.52 | 15.54 | 15.26 | 15.27 | 142,342 | -0.23(-1.49%) |
Dec 16, 2015 | 15.41 | 15.53 | 15.27 | 15.50 | 232,318 | +0.21(+1.37%) |
Dec 15, 2015 | 15.33 | 15.40 | 15.29 | 15.29 | 209,573 | +0.08(+0.50%) |
Dec 14, 2015 | 15.15 | 15.23 | 14.97 | 15.21 | 145,265 | +0.09(+0.58%) |
Dec 11, 2015 | 15.27 | 15.30 | 15.11 | 15.13 | 233,372 | -0.31(-2.03%) |
Dec 10, 2015 | 15.46 | 15.54 | 15.41 | 15.44 | 137,649 | +0.04(+0.23%) |
Dec 09, 2015 | 15.56 | 15.66 | 15.34 | 15.40 | 301,139 | -0.21(-1.33%) |
Dec 08, 2015 | 15.50 | 15.65 | 15.47 | 15.61 | 172,276 | -0.06(-0.38%) |
Dec 07, 2015 | 15.76 | 15.77 | 15.61 | 15.67 | 173,601 | -0.11(-0.67%) |
Dec 04, 2015 | 15.46 | 15.80 | 15.46 | 15.78 | 128,960 | +0.32(+2.08%) |
Dec 03, 2015 | 15.69 | 15.70 | 15.38 | 15.46 | 367,633 | -0.17(-1.07%) |
Dec 02, 2015 | 15.71 | 15.78 | 15.61 | 15.62 | 150,967 | -0.13(-0.82%) |