Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.45 | 14.63 | 14.45 | 14.63 | 38,906 | +0.19(+1.31%) |
Feb 26, 2016 | 14.78 | 14.78 | 14.40 | 14.44 | 125,501 | -0.48(-3.21%) |
Feb 25, 2016 | 14.84 | 14.92 | 14.77 | 14.92 | 81,210 | -0.03(-0.20%) |
Feb 24, 2016 | 15.18 | 15.29 | 14.90 | 14.95 | 82,977 | -0.01(-0.07%) |
Feb 23, 2016 | 14.95 | 15.00 | 14.92 | 14.96 | 34,342 | +0.17(+1.15%) |
Feb 22, 2016 | 14.82 | 14.94 | 14.76 | 14.79 | 53,801 | -0.27(-1.79%) |
Feb 19, 2016 | 15.02 | 15.14 | 15.02 | 15.06 | 55,562 | -0.05(-0.33%) |
Feb 18, 2016 | 14.92 | 15.25 | 14.92 | 15.11 | 76,746 | +0.21(+1.41%) |
Feb 17, 2016 | 14.97 | 15.08 | 14.90 | 14.90 | 46,909 | -0.03(-0.22%) |
Feb 16, 2016 | 15.08 | 15.10 | 14.93 | 14.93 | 82,318 | -0.53(-3.41%) |
Feb 12, 2016 | 15.36 | 15.46 | 15.46 | 15.46 | 87,100 | -0.05(-0.32%) |
Feb 11, 2016 | 15.40 | 15.65 | 15.26 | 15.51 | 174,959 | +0.48(+3.19%) |
Feb 10, 2016 | 14.96 | 15.03 | 14.80 | 15.03 | 74,426 | +0.06(+0.40%) |
Feb 09, 2016 | 15.05 | 15.15 | 14.88 | 14.97 | 92,515 | -0.12(-0.80%) |
Feb 08, 2016 | 14.94 | 15.15 | 14.92 | 15.09 | 168,771 | +0.33(+2.24%) |
Feb 05, 2016 | 14.42 | 14.77 | 14.38 | 14.76 | 78,244 | +0.18(+1.23%) |
Feb 04, 2016 | 14.56 | 14.61 | 14.50 | 14.58 | 82,006 | +0.22(+1.53%) |
Feb 03, 2016 | 14.15 | 14.51 | 14.15 | 14.36 | 131,291 | +0.33(+2.38%) |
Feb 02, 2016 | 14.08 | 14.10 | 13.97 | 14.03 | 75,978 | -0.01(-0.09%) |
Feb 01, 2016 | 14.00 | 14.13 | 13.98 | 14.04 | 14,941 | +0.06(+0.43%) |
Jan 29, 2016 | 13.95 | 14.02 | 13.92 | 13.98 | 37,350 | +0.01(+0.09%) |
Jan 28, 2016 | 13.94 | 14.02 | 13.94 | 13.97 | 40,566 | -0.16(-1.15%) |
Jan 27, 2016 | 14.21 | 14.28 | 14.10 | 14.13 | 44,092 | -0.10(-0.73%) |
Jan 26, 2016 | 14.09 | 14.29 | 14.07 | 14.23 | 97,723 | +0.25(+1.82%) |
Jan 25, 2016 | 13.93 | 13.98 | 13.92 | 13.98 | 58,956 | +0.20(+1.45%) |
Jan 22, 2016 | 13.88 | 14.06 | 13.75 | 13.78 | 71,355 | -0.03(-0.22%) |
Jan 21, 2016 | 13.70 | 13.87 | 13.62 | 13.81 | 74,208 | -0.08(-0.58%) |
Jan 20, 2016 | 13.81 | 13.92 | 13.79 | 13.89 | 66,329 | +0.02(+0.14%) |
Jan 19, 2016 | 13.83 | 13.87 | 13.75 | 13.87 | 69,408 | +0.33(+2.44%) |
Jan 15, 2016 | 13.73 | 13.54 | 13.54 | 13.54 | 77,400 | -0.05(-0.37%) |
Jan 14, 2016 | 13.60 | 13.61 | 13.50 | 13.59 | 65,037 | -0.31(-2.23%) |
Jan 13, 2016 | 13.68 | 13.92 | 13.68 | 13.90 | 92,434 | +0.35(+2.58%) |
Jan 12, 2016 | 13.58 | 13.58 | 13.50 | 13.55 | 61,585 | -0.06(-0.41%) |
Jan 11, 2016 | 13.80 | 13.80 | 13.59 | 13.61 | 43,800 | -0.09(-0.69%) |
Jan 08, 2016 | 13.83 | 13.83 | 13.65 | 13.70 | 76,040 | -0.33(-2.35%) |
Jan 07, 2016 | 13.88 | 14.11 | 13.80 | 14.03 | 89,828 | +0.27(+1.96%) |
Jan 06, 2016 | 13.81 | 13.88 | 13.68 | 13.76 | 38,280 | +0.05(+0.36%) |
Jan 05, 2016 | 13.71 | 13.76 | 13.65 | 13.71 | 55,644 | +0.15(+1.11%) |
Jan 04, 2016 | 13.85 | 13.92 | 13.56 | 13.56 | 71,029 | -0.00(-0.00%) |
Dec 31, 2015 | 13.57 | 13.56 | 13.56 | 13.56 | 114,100 | -0.03(-0.22%) |
Dec 30, 2015 | 13.56 | 13.61 | 13.55 | 13.59 | 233,516 | -0.09(-0.66%) |
Dec 29, 2015 | 13.74 | 13.79 | 13.65 | 13.68 | 175,927 | +0.05(+0.37%) |
Dec 28, 2015 | 13.80 | 13.80 | 13.61 | 13.63 | 127,405 | -0.43(-3.06%) |
Dec 24, 2015 | 14.06 | 14.06 | 14.06 | 14.06 | 34,700 | +0.02(+0.14%) |
Dec 23, 2015 | 14.01 | 14.06 | 13.96 | 14.04 | 72,167 | +0.06(+0.43%) |
Dec 22, 2015 | 14.04 | 14.06 | 13.98 | 13.98 | 65,755 | -0.06(-0.43%) |
Dec 21, 2015 | 14.03 | 14.06 | 13.94 | 14.04 | 115,070 | +0.22(+1.59%) |
Dec 18, 2015 | 13.66 | 13.91 | 13.63 | 13.82 | 129,862 | +0.34(+2.52%) |
Dec 17, 2015 | 13.54 | 13.54 | 13.43 | 13.48 | 83,951 | -0.34(-2.46%) |
Dec 16, 2015 | 13.82 | 14.01 | 13.80 | 13.82 | 256,435 | +0.33(+2.45%) |
Dec 15, 2015 | 13.49 | 13.57 | 13.43 | 13.49 | 63,987 | +0.06(+0.44%) |
Dec 14, 2015 | 13.59 | 13.59 | 13.43 | 13.43 | 100,035 | -0.25(-1.82%) |
Dec 11, 2015 | 13.65 | 13.72 | 13.55 | 13.68 | 153,313 | -0.15(-1.08%) |
Dec 10, 2015 | 13.89 | 13.91 | 13.83 | 13.83 | 112,778 | -0.05(-0.36%) |
Dec 09, 2015 | 14.07 | 14.07 | 13.88 | 13.88 | 71,751 | -0.01(-0.07%) |
Dec 08, 2015 | 14.03 | 14.03 | 13.86 | 13.89 | 63,561 | -0.13(-0.93%) |
Dec 07, 2015 | 14.21 | 14.21 | 13.97 | 14.02 | 48,482 | -0.26(-1.82%) |
Dec 04, 2015 | 14.07 | 14.34 | 14.04 | 14.28 | 125,032 | +0.41(+2.96%) |
Dec 03, 2015 | 13.84 | 13.89 | 13.71 | 13.87 | 58,764 | +0.11(+0.80%) |
Dec 02, 2015 | 13.86 | 13.86 | 13.68 | 13.76 | 95,268 | -0.16(-1.15%) |