Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.29 | 14.36 | 14.19 | 14.19 | 184,692 | -0.09(-0.65%) |
Feb 26, 2016 | 14.39 | 14.41 | 14.24 | 14.28 | 179,778 | -0.04(-0.29%) |
Feb 25, 2016 | 14.19 | 14.32 | 14.12 | 14.32 | 150,794 | +0.19(+1.33%) |
Feb 24, 2016 | 13.90 | 14.16 | 13.82 | 14.14 | 406,039 | +0.08(+0.54%) |
Feb 23, 2016 | 14.22 | 14.24 | 14.05 | 14.06 | 55,494 | -0.22(-1.55%) |
Feb 22, 2016 | 14.24 | 14.33 | 14.24 | 14.28 | 68,112 | +0.17(+1.23%) |
Feb 19, 2016 | 14.03 | 14.13 | 14.00 | 14.11 | 86,752 | +0.01(+0.07%) |
Feb 18, 2016 | 14.23 | 14.26 | 14.09 | 14.10 | 102,055 | -0.04(-0.32%) |
Feb 17, 2016 | 13.94 | 14.18 | 13.94 | 14.14 | 122,492 | +0.31(+2.26%) |
Feb 16, 2016 | 13.76 | 13.86 | 13.69 | 13.83 | 449,477 | +0.29(+2.14%) |
Feb 12, 2016 | 13.51 | 13.54 | 13.54 | 13.54 | 101,766 | +0.14(+1.03%) |
Feb 11, 2016 | 13.26 | 13.45 | 13.24 | 13.40 | 152,133 | -0.04(-0.27%) |
Feb 10, 2016 | 13.56 | 13.69 | 13.43 | 13.44 | 194,920 | +0.03(+0.23%) |
Feb 09, 2016 | 13.29 | 13.56 | 13.29 | 13.41 | 315,622 | -0.08(-0.58%) |
Feb 08, 2016 | 13.49 | 13.54 | 13.27 | 13.49 | 142,594 | -0.21(-1.53%) |
Feb 05, 2016 | 14.09 | 14.12 | 13.66 | 13.70 | 151,206 | -0.43(-3.07%) |
Feb 04, 2016 | 14.08 | 14.23 | 13.99 | 14.13 | 272,951 | +0.03(+0.22%) |
Feb 03, 2016 | 14.22 | 14.22 | 13.91 | 14.10 | 653,743 | -0.01(-0.10%) |
Feb 02, 2016 | 14.31 | 14.43 | 14.08 | 14.11 | 285,125 | -0.28(-1.93%) |
Feb 01, 2016 | 14.30 | 14.45 | 14.30 | 14.39 | 584,343 | +0.03(+0.22%) |
Jan 29, 2016 | 14.04 | 14.36 | 14.03 | 14.36 | 175,076 | +0.43(+3.08%) |
Jan 28, 2016 | 13.96 | 14.00 | 13.82 | 13.93 | 144,481 | +0.15(+1.10%) |
Jan 27, 2016 | 14.00 | 14.06 | 13.75 | 13.78 | 137,396 | -0.30(-2.16%) |
Jan 26, 2016 | 14.01 | 14.14 | 13.97 | 14.08 | 169,826 | +0.14(+0.98%) |
Jan 25, 2016 | 14.13 | 14.18 | 13.95 | 13.95 | 525,215 | -0.20(-1.42%) |
Jan 22, 2016 | 14.03 | 14.15 | 14.02 | 14.15 | 203,899 | +0.40(+2.90%) |
Jan 21, 2016 | 13.74 | 13.92 | 13.61 | 13.75 | 237,192 | +0.05(+0.39%) |
Jan 20, 2016 | 13.56 | 13.80 | 13.33 | 13.69 | 1,140,481 | -0.12(-0.89%) |
Jan 19, 2016 | 13.97 | 14.02 | 13.70 | 13.82 | 1,231,826 | +0.08(+0.61%) |
Jan 15, 2016 | 13.78 | 13.73 | 13.73 | 13.73 | 591,917 | -0.47(-3.32%) |
Jan 14, 2016 | 14.03 | 14.30 | 13.85 | 14.20 | 216,169 | +0.25(+1.79%) |
Jan 13, 2016 | 14.40 | 14.42 | 13.94 | 13.95 | 125,970 | -0.36(-2.48%) |
Jan 12, 2016 | 14.31 | 14.34 | 14.15 | 14.31 | 160,513 | +0.12(+0.85%) |
Jan 11, 2016 | 14.21 | 14.21 | 14.02 | 14.19 | 100,735 | +0.12(+0.84%) |
Jan 08, 2016 | 14.32 | 14.35 | 14.06 | 14.07 | 128,914 | -0.12(-0.83%) |
Jan 07, 2016 | 14.34 | 14.47 | 14.18 | 14.19 | 328,440 | -0.41(-2.82%) |
Jan 06, 2016 | 14.58 | 14.69 | 14.54 | 14.60 | 193,922 | -0.23(-1.56%) |
Jan 05, 2016 | 14.94 | 14.96 | 14.79 | 14.83 | 294,200 | -0.04(-0.29%) |
Jan 04, 2016 | 14.84 | 14.90 | 14.68 | 14.88 | 283,444 | -0.27(-1.75%) |
Dec 31, 2015 | 15.32 | 15.14 | 15.14 | 15.14 | 115,935 | -0.20(-1.33%) |
Dec 30, 2015 | 15.43 | 15.47 | 15.34 | 15.34 | 493,165 | -0.12(-0.80%) |
Dec 29, 2015 | 15.38 | 15.53 | 15.36 | 15.47 | 478,686 | +0.16(+1.04%) |
Dec 28, 2015 | 15.26 | 15.31 | 15.19 | 15.31 | 139,168 | -0.02(-0.14%) |
Dec 24, 2015 | 15.31 | 15.33 | 15.33 | 15.33 | 37,357 | +0.00(+0.03%) |
Dec 23, 2015 | 15.27 | 15.33 | 15.24 | 15.33 | 184,570 | +0.13(+0.87%) |
Dec 22, 2015 | 15.16 | 15.23 | 15.11 | 15.19 | 100,516 | +0.10(+0.66%) |
Dec 21, 2015 | 15.09 | 15.15 | 14.98 | 15.09 | 111,620 | +0.15(+0.99%) |
Dec 18, 2015 | 15.14 | 15.22 | 14.95 | 14.95 | 236,499 | -0.29(-1.92%) |
Dec 17, 2015 | 15.49 | 15.51 | 15.22 | 15.24 | 142,630 | -0.23(-1.49%) |
Dec 16, 2015 | 15.38 | 15.50 | 15.24 | 15.47 | 232,787 | +0.21(+1.37%) |
Dec 15, 2015 | 15.30 | 15.37 | 15.25 | 15.26 | 209,996 | +0.08(+0.50%) |
Dec 14, 2015 | 15.12 | 15.20 | 14.94 | 15.18 | 145,558 | +0.09(+0.58%) |
Dec 11, 2015 | 15.24 | 15.27 | 15.08 | 15.10 | 233,843 | -0.31(-2.03%) |
Dec 10, 2015 | 15.42 | 15.50 | 15.38 | 15.41 | 137,927 | +0.04(+0.23%) |
Dec 09, 2015 | 15.53 | 15.63 | 15.31 | 15.37 | 301,747 | -0.21(-1.33%) |
Dec 08, 2015 | 15.47 | 15.62 | 15.44 | 15.58 | 172,624 | -0.06(-0.38%) |
Dec 07, 2015 | 15.73 | 15.74 | 15.58 | 15.64 | 173,952 | -0.10(-0.67%) |
Dec 04, 2015 | 15.43 | 15.77 | 15.43 | 15.75 | 129,220 | +0.32(+2.08%) |
Dec 03, 2015 | 15.65 | 15.66 | 15.35 | 15.42 | 368,375 | -0.17(-1.07%) |
Dec 02, 2015 | 15.68 | 15.75 | 15.58 | 15.59 | 151,272 | -0.13(-0.81%) |