Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.98 | 16.11 | 15.98 | 16.09 | 710 | +0.24(+1.51%) |
Feb 26, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 156 | +0.32(+2.04%) |
Feb 25, 2016 | 15.54 | 15.54 | 15.52 | 15.54 | 994 | +0.08(+0.49%) |
Feb 24, 2016 | 15.41 | 15.46 | 15.41 | 15.46 | 615 | -0.09(-0.60%) |
Feb 23, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 173 | -0.01(-0.07%) |
Feb 22, 2016 | 15.51 | 15.57 | 15.51 | 15.57 | 868 | +0.33(+2.14%) |
Feb 19, 2016 | 15.24 | 15.24 | 15.19 | 15.24 | 4,559 | +0.11(+0.70%) |
Feb 18, 2016 | 15.16 | 15.16 | 15.12 | 15.14 | 2,522 | +0.03(+0.19%) |
Feb 17, 2016 | 15.08 | 15.11 | 15.08 | 15.11 | 269 | +0.67(+4.64%) |
Feb 16, 2016 | 14.45 | 14.45 | 14.44 | 14.44 | 411 | +0.28(+1.97%) |
Feb 12, 2016 | 14.22 | 14.16 | 14.16 | 14.16 | 1,566 | +0.26(+1.88%) |
Feb 11, 2016 | 13.90 | 13.90 | 13.90 | 13.90 | 1,017 | -0.25(-1.79%) |
Feb 10, 2016 | 14.15 | 14.15 | 14.15 | 14.15 | 160 | +0.29(+2.07%) |
Feb 09, 2016 | 14.11 | 14.11 | 13.74 | 13.86 | 2,611 | -0.13(-0.96%) |
Feb 08, 2016 | 14.55 | 14.55 | 14.00 | 14.00 | 1,415 | -0.57(-3.94%) |
Feb 05, 2016 | 14.86 | 14.86 | 14.57 | 14.57 | 506 | -0.81(-5.29%) |
Feb 04, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 156 | +0.27(+1.77%) |
Feb 03, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 106 | -0.02(-0.12%) |
Feb 02, 2016 | 15.41 | 15.41 | 15.13 | 15.13 | 1,019 | -0.21(-1.38%) |
Feb 01, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 104 | -0.04(-0.28%) |
Jan 29, 2016 | 15.26 | 15.39 | 15.26 | 15.39 | 449 | +0.23(+1.55%) |
Jan 28, 2016 | 15.21 | 15.23 | 15.15 | 15.15 | 619 | -0.40(-2.58%) |
Jan 27, 2016 | 15.68 | 15.68 | 15.56 | 15.56 | 245 | +0.12(+0.81%) |
Jan 26, 2016 | 15.43 | 15.43 | 15.43 | 15.43 | 590 | -0.14(-0.89%) |
Jan 25, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 114 | -0.28(-1.78%) |
Jan 22, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 104 | +0.16(+1.04%) |
Jan 21, 2016 | 15.54 | 15.69 | 15.48 | 15.69 | 711 | +0.37(+2.44%) |
Jan 20, 2016 | 15.15 | 15.33 | 15.15 | 15.32 | 17,249 | -0.44(-2.77%) |
Jan 19, 2016 | 16.04 | 16.04 | 15.75 | 15.75 | 448 | +0.15(+0.95%) |
Jan 15, 2016 | 16.02 | 15.61 | 15.61 | 15.61 | 1,357 | -0.42(-2.60%) |
Jan 14, 2016 | 16.02 | 16.02 | 16.02 | 16.02 | 420 | -0.08(-0.51%) |
Jan 13, 2016 | 16.55 | 16.63 | 16.06 | 16.10 | 1,591 | -0.34(-2.04%) |
Jan 12, 2016 | 16.71 | 16.71 | 16.41 | 16.44 | 1,177 | +0.11(+0.70%) |
Jan 11, 2016 | 16.99 | 16.99 | 16.32 | 16.32 | 1,386 | -0.50(-2.96%) |
Jan 08, 2016 | 16.82 | 16.82 | 16.82 | 16.82 | 127 | -0.59(-3.41%) |
Jan 07, 2016 | 17.51 | 17.51 | 17.33 | 17.41 | 1,347 | -0.31(-1.73%) |
Jan 06, 2016 | 18.06 | 18.06 | 17.70 | 17.72 | 434 | -0.35(-1.96%) |
Jan 05, 2016 | 18.05 | 18.07 | 18.05 | 18.07 | 934 | +0.08(+0.43%) |
Jan 04, 2016 | 17.89 | 18.04 | 17.86 | 18.00 | 4,122 | -0.36(-1.98%) |
Dec 31, 2015 | 18.43 | 18.36 | 18.36 | 18.36 | 940 | -0.28(-1.49%) |
Dec 30, 2015 | 18.70 | 18.71 | 18.64 | 18.64 | 1,007 | -0.09(-0.46%) |
Dec 29, 2015 | 18.68 | 18.73 | 18.68 | 18.73 | 210 | +0.15(+0.82%) |
Dec 28, 2015 | 18.57 | 18.57 | 18.57 | 18.57 | 132 | -0.22(-1.15%) |
Dec 24, 2015 | 18.79 | 18.79 | 18.79 | 18.79 | 104 | +0.13(+0.68%) |
Dec 23, 2015 | 18.66 | 18.66 | 18.66 | 18.66 | 158 | +0.22(+1.18%) |
Dec 22, 2015 | 18.44 | 18.44 | 18.44 | 18.44 | 190 | +0.13(+0.73%) |
Dec 21, 2015 | 18.31 | 18.31 | 18.31 | 18.31 | 105 | -0.06(-0.31%) |
Dec 18, 2015 | 18.37 | 18.37 | 18.37 | 18.37 | 384 | -0.20(-1.07%) |
Dec 17, 2015 | 18.57 | 18.57 | 18.57 | 18.57 | 126 | +0.21(+1.16%) |
Dec 16, 2015 | 18.35 | 18.35 | 18.35 | 18.35 | 284 | +0.23(+1.24%) |
Dec 15, 2015 | 18.09 | 18.13 | 18.09 | 18.13 | 549 | +0.21(+1.15%) |
Dec 14, 2015 | 17.92 | 17.92 | 17.92 | 17.92 | 105 | -0.17(-0.94%) |
Dec 11, 2015 | 18.54 | 18.54 | 18.09 | 18.09 | 3,706 | -0.38(-2.05%) |
Dec 10, 2015 | 18.45 | 18.47 | 18.45 | 18.47 | 778 | +0.14(+0.77%) |
Dec 09, 2015 | 18.37 | 18.37 | 18.33 | 18.33 | 210 | +0.04(+0.21%) |
Dec 08, 2015 | 18.29 | 18.29 | 18.29 | 18.29 | 256 | -0.19(-1.03%) |
Dec 07, 2015 | 18.48 | 18.48 | 18.48 | 18.48 | 1,150 | -0.15(-0.81%) |
Dec 04, 2015 | 18.60 | 18.63 | 18.60 | 18.63 | 211 | +0.05(+0.26%) |
Dec 03, 2015 | 18.59 | 18.59 | 18.59 | 18.59 | 316 | -0.24(-1.26%) |
Dec 02, 2015 | 18.82 | 18.82 | 18.82 | 18.82 | 105 | +0.09(+0.48%) |