Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.08 | 14.30 | 13.98 | 14.02 | 717,523 | -0.09(-0.63%) |
Feb 26, 2016 | 14.02 | 14.23 | 13.70 | 14.10 | 601,300 | +0.23(+1.69%) |
Feb 25, 2016 | 13.53 | 13.87 | 13.49 | 13.87 | 445,893 | +0.37(+2.76%) |
Feb 24, 2016 | 13.34 | 13.55 | 13.16 | 13.50 | 387,896 | -0.07(-0.54%) |
Feb 23, 2016 | 13.68 | 13.72 | 13.42 | 13.57 | 581,348 | -0.17(-1.24%) |
Feb 22, 2016 | 13.63 | 13.77 | 13.51 | 13.74 | 462,931 | +0.28(+2.04%) |
Feb 19, 2016 | 13.16 | 13.72 | 13.16 | 13.46 | 905,647 | +0.28(+2.15%) |
Feb 18, 2016 | 13.68 | 13.82 | 13.12 | 13.18 | 1,518,864 | -0.48(-3.50%) |
Feb 17, 2016 | 13.92 | 13.92 | 13.62 | 13.66 | 418,594 | -0.13(-0.94%) |
Feb 16, 2016 | 13.91 | 14.05 | 13.61 | 13.79 | 417,684 | +0.09(+0.65%) |
Feb 12, 2016 | 13.25 | 13.70 | 13.70 | 13.70 | 502,554 | +0.70(+5.42%) |
Feb 11, 2016 | 13.48 | 13.57 | 12.74 | 13.00 | 801,568 | -0.79(-5.75%) |
Feb 10, 2016 | 13.66 | 13.94 | 13.55 | 13.79 | 535,408 | +0.24(+1.79%) |
Feb 09, 2016 | 13.27 | 13.64 | 13.27 | 13.55 | 309,059 | +0.07(+0.54%) |
Feb 08, 2016 | 13.57 | 13.60 | 13.25 | 13.47 | 628,667 | -0.28(-2.06%) |
Feb 05, 2016 | 14.02 | 14.13 | 13.73 | 13.76 | 346,834 | -0.23(-1.68%) |
Feb 04, 2016 | 14.06 | 14.34 | 13.89 | 13.99 | 328,546 | -0.10(-0.69%) |
Feb 03, 2016 | 14.16 | 14.17 | 13.72 | 14.09 | 718,918 | +0.01(+0.06%) |
Feb 02, 2016 | 14.42 | 14.46 | 13.99 | 14.08 | 462,383 | -0.53(-3.60%) |
Feb 01, 2016 | 14.55 | 14.66 | 14.35 | 14.61 | 446,484 | -0.02(-0.11%) |
Jan 29, 2016 | 14.35 | 14.63 | 14.27 | 14.62 | 718,229 | +0.32(+2.21%) |
Jan 28, 2016 | 14.15 | 14.36 | 14.12 | 14.31 | 375,565 | +0.32(+2.32%) |
Jan 27, 2016 | 13.80 | 14.28 | 13.77 | 13.98 | 530,684 | +0.16(+1.17%) |
Jan 26, 2016 | 13.68 | 13.99 | 13.59 | 13.82 | 629,767 | +0.23(+1.73%) |
Jan 25, 2016 | 13.85 | 13.93 | 13.52 | 13.59 | 595,289 | -0.40(-2.84%) |
Jan 22, 2016 | 13.97 | 14.10 | 13.77 | 13.98 | 406,227 | +0.23(+1.71%) |
Jan 21, 2016 | 13.72 | 13.92 | 13.38 | 13.75 | 977,619 | -0.09(-0.64%) |
Jan 20, 2016 | 13.76 | 14.06 | 13.39 | 13.84 | 696,665 | -0.14(-0.98%) |
Jan 19, 2016 | 14.32 | 14.35 | 13.85 | 13.97 | 470,594 | -0.22(-1.54%) |
Jan 15, 2016 | 13.83 | 14.19 | 14.19 | 14.19 | 609,512 | -0.10(-0.68%) |
Jan 14, 2016 | 14.24 | 14.60 | 14.16 | 14.29 | 414,249 | +0.07(+0.51%) |
Jan 13, 2016 | 14.71 | 14.81 | 14.15 | 14.22 | 369,269 | -0.44(-2.98%) |
Jan 12, 2016 | 14.74 | 14.75 | 14.32 | 14.65 | 424,854 | +0.09(+0.61%) |
Jan 11, 2016 | 14.71 | 14.74 | 14.40 | 14.57 | 401,633 | -0.04(-0.28%) |
Jan 08, 2016 | 15.09 | 15.24 | 14.58 | 14.61 | 540,061 | -0.34(-2.28%) |
Jan 07, 2016 | 15.01 | 15.30 | 14.94 | 14.95 | 491,581 | -0.34(-2.22%) |
Jan 06, 2016 | 15.12 | 15.41 | 15.12 | 15.29 | 471,227 | -0.12(-0.79%) |
Jan 05, 2016 | 15.48 | 15.60 | 15.39 | 15.41 | 640,469 | -0.02(-0.16%) |
Jan 04, 2016 | 15.37 | 15.49 | 15.18 | 15.43 | 729,751 | -0.35(-2.21%) |
Dec 31, 2015 | 15.91 | 15.78 | 15.78 | 15.78 | 271,594 | -0.19(-1.22%) |
Dec 30, 2015 | 16.14 | 16.15 | 15.97 | 15.97 | 177,227 | -0.19(-1.20%) |
Dec 29, 2015 | 16.02 | 16.26 | 15.97 | 16.17 | 188,013 | +0.21(+1.32%) |
Dec 28, 2015 | 15.91 | 16.02 | 15.76 | 15.96 | 314,544 | +0.01(+0.05%) |
Dec 24, 2015 | 15.85 | 15.95 | 15.95 | 15.95 | 173,281 | +0.14(+0.87%) |
Dec 23, 2015 | 15.76 | 15.88 | 15.45 | 15.81 | 268,821 | +0.12(+0.77%) |
Dec 22, 2015 | 15.59 | 15.74 | 15.34 | 15.69 | 276,859 | +0.16(+1.04%) |
Dec 21, 2015 | 15.31 | 15.65 | 15.23 | 15.53 | 362,796 | +0.31(+2.02%) |
Dec 18, 2015 | 15.72 | 15.88 | 15.09 | 15.22 | 5,075,343 | -0.57(-3.64%) |
Dec 17, 2015 | 16.02 | 16.14 | 15.26 | 15.80 | 477,019 | -0.15(-0.91%) |
Dec 16, 2015 | 15.85 | 16.09 | 15.56 | 15.94 | 466,905 | +0.23(+1.49%) |
Dec 15, 2015 | 15.43 | 15.81 | 15.30 | 15.71 | 733,416 | +0.47(+3.08%) |
Dec 14, 2015 | 15.29 | 15.47 | 15.06 | 15.24 | 548,571 | -0.03(-0.21%) |
Dec 11, 2015 | 15.41 | 15.65 | 15.11 | 15.27 | 601,058 | -0.47(-2.98%) |
Dec 10, 2015 | 15.65 | 15.89 | 15.55 | 15.74 | 423,672 | +0.04(+0.26%) |
Dec 09, 2015 | 15.74 | 15.97 | 15.47 | 15.70 | 517,875 | -0.10(-0.66%) |
Dec 08, 2015 | 16.01 | 16.12 | 15.72 | 15.80 | 377,476 | -0.28(-1.76%) |
Dec 07, 2015 | 16.31 | 16.41 | 16.01 | 16.09 | 632,815 | -0.23(-1.43%) |
Dec 04, 2015 | 16.38 | 16.52 | 16.23 | 16.32 | 442,643 | +0.06(+0.35%) |
Dec 03, 2015 | 16.79 | 16.90 | 16.25 | 16.26 | 376,064 | -0.39(-2.33%) |
Dec 02, 2015 | 17.18 | 17.18 | 16.65 | 16.65 | 333,965 | -0.45(-2.64%) |