Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.65 | 17.26 | 16.18 | 17.12 | 876,057 | +0.30(+1.78%) |
Feb 26, 2016 | 15.70 | 16.87 | 15.56 | 16.82 | 655,598 | +1.30(+8.40%) |
Feb 25, 2016 | 15.50 | 15.70 | 15.01 | 15.51 | 249,842 | +0.12(+0.81%) |
Feb 24, 2016 | 15.17 | 15.44 | 15.11 | 15.39 | 213,258 | +0.13(+0.86%) |
Feb 23, 2016 | 15.46 | 15.62 | 15.24 | 15.26 | 208,276 | -0.18(-1.18%) |
Feb 22, 2016 | 15.32 | 15.59 | 15.18 | 15.44 | 343,928 | +0.17(+1.10%) |
Feb 19, 2016 | 15.02 | 15.34 | 14.66 | 15.27 | 649,459 | +0.28(+1.85%) |
Feb 18, 2016 | 14.78 | 15.10 | 14.68 | 14.99 | 271,862 | +0.20(+1.34%) |
Feb 17, 2016 | 14.53 | 14.93 | 14.48 | 14.80 | 222,702 | +0.36(+2.48%) |
Feb 16, 2016 | 14.33 | 14.52 | 14.17 | 14.44 | 235,265 | +0.21(+1.49%) |
Feb 12, 2016 | 14.55 | 14.23 | 14.23 | 14.23 | 392,742 | -0.36(-2.46%) |
Feb 11, 2016 | 13.56 | 14.76 | 13.56 | 14.58 | 299,227 | +0.72(+5.17%) |
Feb 10, 2016 | 14.01 | 14.18 | 13.86 | 13.87 | 180,832 | +0.06(+0.42%) |
Feb 09, 2016 | 14.10 | 14.30 | 13.59 | 13.81 | 307,978 | -0.53(-3.72%) |
Feb 08, 2016 | 14.36 | 14.38 | 14.07 | 14.34 | 249,604 | -0.10(-0.71%) |
Feb 05, 2016 | 14.71 | 15.04 | 14.44 | 14.45 | 424,234 | -0.31(-2.08%) |
Feb 04, 2016 | 14.86 | 15.11 | 14.72 | 14.75 | 146,659 | -0.12(-0.84%) |
Feb 03, 2016 | 14.73 | 14.99 | 14.50 | 14.88 | 218,637 | +0.25(+1.70%) |
Feb 02, 2016 | 14.53 | 14.67 | 14.34 | 14.63 | 287,221 | -0.03(-0.20%) |
Feb 01, 2016 | 14.68 | 14.80 | 14.04 | 14.66 | 257,201 | -0.01(-0.05%) |
Jan 29, 2016 | 14.45 | 14.73 | 14.45 | 14.66 | 437,005 | +0.29(+1.98%) |
Jan 28, 2016 | 14.28 | 14.43 | 14.14 | 14.38 | 182,168 | +0.28(+1.97%) |
Jan 27, 2016 | 14.12 | 14.28 | 13.91 | 14.10 | 250,690 | +0.01(+0.05%) |
Jan 26, 2016 | 13.84 | 14.17 | 13.28 | 14.09 | 274,531 | +0.23(+1.64%) |
Jan 25, 2016 | 13.91 | 14.07 | 13.77 | 13.87 | 214,768 | -0.12(-0.84%) |
Jan 22, 2016 | 13.69 | 14.07 | 13.57 | 13.98 | 281,392 | +0.46(+3.41%) |
Jan 21, 2016 | 13.76 | 13.85 | 13.40 | 13.52 | 289,941 | -0.10(-0.75%) |
Jan 20, 2016 | 13.72 | 13.84 | 13.00 | 13.63 | 340,282 | -0.23(-1.64%) |
Jan 19, 2016 | 13.98 | 13.98 | 13.55 | 13.85 | 352,388 | -0.12(-0.89%) |
Jan 15, 2016 | 13.75 | 13.98 | 13.98 | 13.98 | 276,723 | -0.19(-1.34%) |
Jan 14, 2016 | 14.02 | 14.36 | 13.87 | 14.17 | 231,932 | +0.23(+1.63%) |
Jan 13, 2016 | 14.64 | 14.64 | 13.85 | 13.94 | 365,018 | -0.60(-4.14%) |
Jan 12, 2016 | 14.61 | 14.74 | 14.36 | 14.54 | 497,096 | +0.09(+0.60%) |
Jan 11, 2016 | 14.28 | 14.47 | 14.03 | 14.46 | 342,575 | +0.53(+3.81%) |
Jan 08, 2016 | 14.36 | 14.74 | 13.87 | 13.93 | 462,498 | -0.47(-3.24%) |
Jan 07, 2016 | 14.70 | 14.80 | 14.22 | 14.39 | 380,938 | -0.57(-3.84%) |
Jan 06, 2016 | 14.65 | 14.99 | 14.65 | 14.97 | 391,622 | +0.14(+0.97%) |
Jan 05, 2016 | 14.53 | 14.89 | 14.45 | 14.82 | 294,165 | +0.36(+2.48%) |
Jan 04, 2016 | 14.79 | 14.84 | 14.26 | 14.46 | 561,478 | -0.57(-3.82%) |
Dec 31, 2015 | 15.48 | 15.04 | 15.04 | 15.04 | 244,919 | -0.37(-2.42%) |
Dec 30, 2015 | 15.71 | 15.72 | 15.34 | 15.41 | 190,804 | -0.37(-2.36%) |
Dec 29, 2015 | 15.60 | 15.78 | 15.50 | 15.78 | 150,762 | +0.16(+1.01%) |
Dec 28, 2015 | 15.45 | 15.65 | 15.40 | 15.63 | 145,465 | +0.07(+0.46%) |
Dec 24, 2015 | 15.58 | 15.55 | 15.55 | 15.55 | 71,191 | -0.01(-0.05%) |
Dec 23, 2015 | 15.27 | 15.58 | 15.05 | 15.56 | 223,938 | +0.40(+2.65%) |
Dec 22, 2015 | 15.04 | 15.20 | 14.88 | 15.16 | 257,908 | +0.09(+0.57%) |
Dec 21, 2015 | 15.35 | 15.36 | 14.97 | 15.07 | 268,378 | -0.11(-0.76%) |
Dec 18, 2015 | 15.53 | 15.65 | 15.12 | 15.19 | 1,449,757 | -0.44(-2.80%) |
Dec 17, 2015 | 15.74 | 16.28 | 15.52 | 15.63 | 411,636 | -0.02(-0.14%) |
Dec 16, 2015 | 14.99 | 15.71 | 14.88 | 15.65 | 300,185 | +0.70(+4.66%) |
Dec 15, 2015 | 14.77 | 15.06 | 14.68 | 14.95 | 227,239 | +0.27(+1.86%) |
Dec 14, 2015 | 14.91 | 15.07 | 14.61 | 14.68 | 271,523 | -0.24(-1.64%) |
Dec 11, 2015 | 15.12 | 15.32 | 14.78 | 14.92 | 217,716 | -0.44(-2.85%) |
Dec 10, 2015 | 15.45 | 15.63 | 15.30 | 15.36 | 166,760 | -0.16(-1.02%) |
Dec 09, 2015 | 15.61 | 15.86 | 15.38 | 15.52 | 153,593 | -0.18(-1.14%) |
Dec 08, 2015 | 15.44 | 15.91 | 15.29 | 15.70 | 161,829 | +0.06(+0.41%) |
Dec 07, 2015 | 15.43 | 15.65 | 15.32 | 15.63 | 226,064 | +0.13(+0.83%) |
Dec 04, 2015 | 15.58 | 15.69 | 15.38 | 15.50 | 166,011 | -0.04(-0.28%) |
Dec 03, 2015 | 15.76 | 15.91 | 15.52 | 15.55 | 177,004 | -0.26(-1.63%) |
Dec 02, 2015 | 15.68 | 16.01 | 15.60 | 15.81 | 183,950 | +0.09(+0.59%) |