Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.45 | 15.84 | 15.33 | 15.79 | 489,402 | +0.32(+2.05%) |
Feb 26, 2016 | 15.25 | 15.62 | 15.25 | 15.48 | 396,128 | +0.38(+2.53%) |
Feb 25, 2016 | 14.98 | 15.40 | 14.90 | 15.10 | 795,025 | +0.12(+0.79%) |
Feb 24, 2016 | 14.71 | 15.02 | 14.55 | 14.98 | 554,081 | +0.17(+1.12%) |
Feb 23, 2016 | 14.92 | 15.01 | 14.60 | 14.81 | 312,791 | -0.20(-1.32%) |
Feb 22, 2016 | 14.96 | 15.11 | 14.77 | 15.01 | 673,090 | +0.16(+1.08%) |
Feb 19, 2016 | 15.22 | 15.25 | 14.84 | 14.85 | 509,513 | -0.42(-2.78%) |
Feb 18, 2016 | 15.37 | 15.43 | 15.19 | 15.27 | 595,049 | +0.02(+0.11%) |
Feb 17, 2016 | 15.17 | 15.42 | 14.96 | 15.26 | 643,950 | +0.22(+1.49%) |
Feb 16, 2016 | 15.05 | 15.11 | 14.80 | 15.03 | 512,307 | +0.27(+1.81%) |
Feb 12, 2016 | 14.48 | 14.77 | 14.77 | 14.77 | 379,431 | +0.36(+2.48%) |
Feb 11, 2016 | 14.55 | 14.82 | 14.35 | 14.41 | 671,451 | -0.35(-2.39%) |
Feb 10, 2016 | 14.90 | 14.95 | 14.71 | 14.76 | 378,829 | -0.01(-0.04%) |
Feb 09, 2016 | 14.41 | 14.91 | 14.40 | 14.77 | 881,282 | +0.30(+2.06%) |
Feb 08, 2016 | 14.86 | 14.93 | 14.44 | 14.47 | 787,800 | -0.46(-3.07%) |
Feb 05, 2016 | 14.85 | 15.20 | 14.85 | 14.93 | 387,995 | -0.01(-0.07%) |
Feb 04, 2016 | 14.77 | 15.07 | 14.75 | 14.94 | 397,602 | +0.13(+0.86%) |
Feb 03, 2016 | 14.85 | 14.99 | 14.53 | 14.81 | 436,931 | -0.11(-0.75%) |
Feb 02, 2016 | 15.13 | 15.13 | 14.75 | 14.92 | 508,869 | -0.21(-1.41%) |
Feb 01, 2016 | 15.40 | 15.42 | 15.04 | 15.13 | 448,676 | -0.28(-1.80%) |
Jan 29, 2016 | 15.46 | 15.99 | 15.37 | 15.41 | 780,253 | +0.05(+0.31%) |
Jan 28, 2016 | 15.36 | 15.41 | 15.07 | 15.36 | 507,234 | +0.17(+1.12%) |
Jan 27, 2016 | 15.20 | 15.36 | 14.95 | 15.19 | 488,102 | -0.06(-0.38%) |
Jan 26, 2016 | 14.79 | 15.25 | 14.79 | 15.25 | 442,514 | +0.51(+3.47%) |
Jan 25, 2016 | 14.67 | 14.96 | 14.63 | 14.74 | 513,629 | +0.00(+0.00%) |
Jan 22, 2016 | 14.68 | 14.86 | 14.28 | 14.74 | 676,496 | +0.45(+3.14%) |
Jan 21, 2016 | 14.11 | 14.89 | 14.06 | 14.29 | 797,037 | +0.23(+1.67%) |
Jan 20, 2016 | 14.23 | 14.25 | 12.91 | 14.06 | 2,742,081 | -0.29(-2.04%) |
Jan 19, 2016 | 14.66 | 14.82 | 14.20 | 14.35 | 877,779 | -0.11(-0.73%) |
Jan 15, 2016 | 14.35 | 14.46 | 14.46 | 14.46 | 1,264,805 | -0.04(-0.26%) |
Jan 14, 2016 | 14.91 | 14.91 | 13.95 | 14.49 | 1,266,115 | -0.42(-2.84%) |
Jan 13, 2016 | 15.29 | 15.33 | 14.84 | 14.92 | 472,524 | -0.32(-2.09%) |
Jan 12, 2016 | 15.29 | 15.35 | 15.14 | 15.23 | 608,320 | -0.05(-0.31%) |
Jan 11, 2016 | 15.35 | 15.47 | 15.14 | 15.28 | 529,253 | +0.01(+0.07%) |
Jan 08, 2016 | 15.49 | 15.68 | 15.21 | 15.27 | 467,932 | -0.11(-0.72%) |
Jan 07, 2016 | 15.57 | 15.68 | 15.37 | 15.38 | 491,187 | -0.39(-2.49%) |
Jan 06, 2016 | 15.55 | 16.10 | 15.43 | 15.77 | 659,969 | +0.05(+0.34%) |
Jan 05, 2016 | 15.48 | 15.74 | 15.39 | 15.72 | 253,600 | +0.26(+1.68%) |
Jan 04, 2016 | 15.23 | 15.49 | 15.18 | 15.46 | 461,108 | +0.05(+0.34%) |
Dec 31, 2015 | 15.40 | 15.41 | 15.41 | 15.41 | 479,350 | -0.01(-0.07%) |
Dec 30, 2015 | 15.58 | 15.75 | 15.41 | 15.42 | 431,526 | -0.20(-1.26%) |
Dec 29, 2015 | 15.84 | 15.97 | 15.59 | 15.62 | 476,387 | -0.21(-1.34%) |
Dec 28, 2015 | 16.04 | 16.04 | 15.74 | 15.83 | 366,480 | -0.22(-1.39%) |
Dec 24, 2015 | 16.17 | 16.05 | 16.05 | 16.05 | 375,128 | +0.14(+0.89%) |
Dec 23, 2015 | 15.71 | 16.06 | 15.71 | 15.91 | 461,922 | +0.26(+1.65%) |
Dec 22, 2015 | 15.22 | 15.80 | 15.19 | 15.65 | 500,086 | +0.47(+3.09%) |
Dec 21, 2015 | 15.19 | 15.80 | 15.15 | 15.18 | 844,040 | +0.00(+0.00%) |
Dec 18, 2015 | 15.39 | 15.41 | 15.08 | 15.18 | 709,016 | -0.24(-1.57%) |
Dec 17, 2015 | 15.45 | 15.53 | 15.33 | 15.42 | 738,894 | +0.01(+0.07%) |
Dec 16, 2015 | 15.40 | 15.48 | 15.12 | 15.41 | 552,252 | +0.13(+0.83%) |
Dec 15, 2015 | 15.15 | 15.49 | 15.02 | 15.29 | 895,779 | +0.13(+0.85%) |
Dec 14, 2015 | 15.76 | 15.89 | 15.00 | 15.16 | 1,220,015 | -0.57(-3.65%) |
Dec 11, 2015 | 15.98 | 16.13 | 15.61 | 15.73 | 678,668 | -0.40(-2.49%) |
Dec 10, 2015 | 15.73 | 16.19 | 15.58 | 16.13 | 700,429 | +0.55(+3.55%) |
Dec 09, 2015 | 16.17 | 16.27 | 15.53 | 15.58 | 984,077 | -0.58(-3.61%) |
Dec 08, 2015 | 16.23 | 16.54 | 16.10 | 16.16 | 895,522 | -0.17(-1.05%) |
Dec 07, 2015 | 16.68 | 16.70 | 16.25 | 16.34 | 665,013 | -0.34(-2.03%) |
Dec 04, 2015 | 16.70 | 16.78 | 16.58 | 16.68 | 442,862 | +0.00(+0.00%) |
Dec 03, 2015 | 16.91 | 16.92 | 16.58 | 16.68 | 647,890 | -0.17(-0.99%) |
Dec 02, 2015 | 16.83 | 16.91 | 16.73 | 16.84 | 443,745 | +0.08(+0.50%) |