Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.69 | 15.69 | 15.35 | 15.35 | 759 | -0.29(-1.86%) |
Feb 26, 2016 | 15.65 | 15.65 | 15.65 | 15.65 | 201 | +0.38(+2.46%) |
Feb 25, 2016 | 15.27 | 15.27 | 15.27 | 15.27 | 133 | -0.07(-0.44%) |
Feb 24, 2016 | 15.34 | 15.35 | 15.34 | 15.34 | 644 | -0.05(-0.29%) |
Feb 23, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 106 | -0.34(-2.15%) |
Feb 22, 2016 | 15.46 | 15.72 | 15.46 | 15.72 | 214 | +0.27(+1.76%) |
Feb 19, 2016 | 14.90 | 15.45 | 14.90 | 15.45 | 1,261 | +0.07(+0.43%) |
Feb 18, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 2,139 | +0.01(+0.05%) |
Feb 17, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 120 | +0.42(+2.84%) |
Feb 16, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 107 | +0.77(+5.42%) |
Feb 12, 2016 | 14.63 | 14.18 | 14.18 | 14.18 | 425 | +0.08(+0.55%) |
Feb 11, 2016 | 14.37 | 14.37 | 14.09 | 14.11 | 923 | -0.70(-4.73%) |
Feb 10, 2016 | 14.81 | 14.81 | 14.81 | 14.81 | 152 | +0.12(+0.80%) |
Feb 09, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 215 | +0.21(+1.43%) |
Feb 08, 2016 | 15.07 | 15.07 | 14.48 | 14.48 | 548 | -0.56(-3.75%) |
Feb 05, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 227 | -0.48(-3.08%) |
Feb 04, 2016 | 15.81 | 15.81 | 15.52 | 15.52 | 454 | +0.23(+1.50%) |
Feb 03, 2016 | 15.29 | 15.29 | 15.29 | 15.29 | 216 | -0.23(-1.48%) |
Feb 02, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 107 | -0.24(-1.55%) |
Feb 01, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 152 | +0.18(+1.14%) |
Jan 29, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 857 | +0.08(+0.48%) |
Jan 28, 2016 | 16.04 | 16.04 | 15.51 | 15.51 | 896 | -0.98(-5.92%) |
Jan 27, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 239 | -0.04(-0.23%) |
Jan 26, 2016 | 16.61 | 16.61 | 16.53 | 16.53 | 217 | -0.33(-1.95%) |
Jan 25, 2016 | 16.83 | 16.87 | 16.83 | 16.86 | 532 | +0.04(+0.22%) |
Jan 22, 2016 | 16.82 | 16.91 | 16.81 | 16.82 | 16,522 | +0.33(+1.99%) |
Jan 21, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 134 | +0.09(+0.57%) |
Jan 20, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 159 | -0.14(-0.82%) |
Jan 19, 2016 | 16.90 | 16.90 | 16.53 | 16.53 | 1,164 | +0.11(+0.66%) |
Jan 15, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 212 | -0.18(-1.07%) |
Jan 14, 2016 | 16.43 | 16.60 | 15.94 | 16.60 | 1,869 | +0.14(+0.86%) |
Jan 13, 2016 | 17.31 | 17.47 | 16.46 | 16.46 | 2,521 | -1.04(-5.95%) |
Jan 12, 2016 | 16.94 | 17.51 | 16.94 | 17.51 | 892 | +0.67(+3.96%) |
Jan 11, 2016 | 17.82 | 17.82 | 16.84 | 16.84 | 1,470 | -0.91(-5.13%) |
Jan 08, 2016 | 18.11 | 18.11 | 17.75 | 17.75 | 644 | -0.14(-0.79%) |
Jan 07, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 106 | -0.52(-2.83%) |
Jan 06, 2016 | 18.83 | 18.83 | 18.41 | 18.41 | 340 | -0.71(-3.69%) |
Jan 05, 2016 | 19.12 | 19.12 | 19.12 | 19.12 | 216 | +0.21(+1.13%) |
Jan 04, 2016 | 18.85 | 18.91 | 18.85 | 18.90 | 616 | -0.78(-3.98%) |
Dec 31, 2015 | 19.63 | 19.69 | 19.69 | 19.69 | 638 | -0.03(-0.17%) |
Dec 30, 2015 | 19.75 | 19.86 | 19.72 | 19.72 | 8,358 | -0.02(-0.10%) |
Dec 29, 2015 | 19.69 | 19.75 | 19.69 | 19.74 | 3,195 | +0.19(+0.96%) |
Dec 28, 2015 | 19.52 | 19.57 | 19.50 | 19.55 | 2,885 | -0.08(-0.41%) |
Dec 24, 2015 | 19.63 | 19.63 | 19.63 | 19.63 | 106 | +0.16(+0.84%) |
Dec 23, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 106 | +0.22(+1.12%) |
Dec 22, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 107 | +0.08(+0.39%) |
Dec 21, 2015 | 18.90 | 19.18 | 18.90 | 19.18 | 1,357 | +0.12(+0.64%) |
Dec 18, 2015 | 19.13 | 19.13 | 19.05 | 19.05 | 631 | -0.17(-0.88%) |
Dec 17, 2015 | 19.23 | 19.23 | 19.22 | 19.22 | 258 | +0.39(+2.07%) |
Dec 16, 2015 | 18.83 | 18.83 | 18.83 | 18.83 | 287 | +0.15(+0.83%) |
Dec 15, 2015 | 18.40 | 18.68 | 18.40 | 18.68 | 958 | +0.60(+3.32%) |
Dec 14, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 113 | -0.23(-1.28%) |
Dec 11, 2015 | 18.78 | 18.78 | 18.29 | 18.31 | 4,858 | -0.46(-2.45%) |
Dec 10, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 107 | +0.27(+1.47%) |
Dec 09, 2015 | 18.60 | 18.60 | 18.50 | 18.50 | 212 | -0.26(-1.40%) |
Dec 08, 2015 | 18.33 | 18.79 | 18.33 | 18.76 | 1,923 | +0.28(+1.49%) |
Dec 07, 2015 | 18.47 | 18.49 | 18.47 | 18.49 | 928 | -0.46(-2.45%) |
Dec 04, 2015 | 18.68 | 18.95 | 18.68 | 18.95 | 426 | +0.35(+1.87%) |
Dec 03, 2015 | 19.03 | 19.03 | 18.60 | 18.60 | 441 | -0.38(-1.98%) |
Dec 02, 2015 | 19.18 | 19.18 | 18.98 | 18.98 | 556 | -0.35(-1.80%) |