Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.19 | 15.35 | 15.16 | 15.26 | 237,006 | -0.10(-0.66%) |
Feb 26, 2016 | 15.37 | 15.41 | 15.28 | 15.36 | 101,203 | -0.22(-1.43%) |
Feb 25, 2016 | 15.48 | 15.61 | 15.35 | 15.58 | 108,402 | +0.40(+2.62%) |
Feb 24, 2016 | 15.07 | 15.27 | 14.95 | 15.18 | 143,913 | -0.01(-0.06%) |
Feb 23, 2016 | 15.29 | 15.31 | 15.12 | 15.19 | 151,080 | -0.23(-1.50%) |
Feb 22, 2016 | 15.33 | 15.43 | 15.31 | 15.42 | 156,579 | +0.07(+0.48%) |
Feb 19, 2016 | 15.21 | 15.38 | 15.17 | 15.35 | 90,219 | +0.13(+0.85%) |
Feb 18, 2016 | 15.23 | 15.28 | 15.15 | 15.22 | 67,432 | +0.02(+0.12%) |
Feb 17, 2016 | 15.01 | 15.22 | 14.98 | 15.20 | 356,965 | +0.33(+2.24%) |
Feb 16, 2016 | 14.91 | 14.94 | 14.79 | 14.87 | 155,794 | +0.43(+2.95%) |
Feb 12, 2016 | 14.34 | 14.44 | 14.44 | 14.44 | 249,026 | +0.03(+0.19%) |
Feb 11, 2016 | 14.50 | 14.53 | 14.26 | 14.41 | 805,759 | -0.18(-1.21%) |
Feb 10, 2016 | 14.69 | 14.71 | 14.56 | 14.59 | 108,258 | +0.01(+0.06%) |
Feb 09, 2016 | 14.29 | 14.65 | 14.29 | 14.58 | 89,268 | +0.21(+1.48%) |
Feb 08, 2016 | 14.30 | 14.40 | 14.17 | 14.37 | 118,163 | -0.47(-3.18%) |
Feb 05, 2016 | 15.17 | 15.21 | 14.79 | 14.84 | 127,484 | -0.56(-3.61%) |
Feb 04, 2016 | 15.44 | 15.47 | 15.30 | 15.40 | 117,643 | -0.20(-1.31%) |
Feb 03, 2016 | 15.53 | 15.62 | 15.33 | 15.60 | 217,181 | +0.21(+1.38%) |
Feb 02, 2016 | 15.50 | 15.50 | 15.34 | 15.39 | 135,918 | -0.31(-1.95%) |
Feb 01, 2016 | 15.52 | 15.71 | 15.42 | 15.69 | 110,709 | +0.17(+1.07%) |
Jan 29, 2016 | 15.23 | 15.57 | 15.23 | 15.53 | 136,696 | +0.47(+3.14%) |
Jan 28, 2016 | 15.11 | 15.11 | 14.89 | 15.05 | 97,591 | +0.07(+0.49%) |
Jan 27, 2016 | 15.04 | 15.19 | 14.96 | 14.98 | 127,776 | +0.16(+1.06%) |
Jan 26, 2016 | 14.73 | 14.86 | 14.73 | 14.82 | 160,048 | +0.00(+0.00%) |
Jan 25, 2016 | 14.95 | 14.95 | 14.80 | 14.82 | 126,660 | -0.16(-1.05%) |
Jan 22, 2016 | 14.86 | 15.01 | 14.80 | 14.98 | 2,255,488 | +0.62(+4.32%) |
Jan 21, 2016 | 14.26 | 14.47 | 14.12 | 14.36 | 127,539 | +0.07(+0.52%) |
Jan 20, 2016 | 14.35 | 14.38 | 14.03 | 14.29 | 108,424 | -0.31(-2.16%) |
Jan 19, 2016 | 14.63 | 14.69 | 14.48 | 14.60 | 118,019 | -0.01(-0.06%) |
Jan 15, 2016 | 14.54 | 14.61 | 14.61 | 14.61 | 116,039 | -0.33(-2.23%) |
Jan 14, 2016 | 14.79 | 15.02 | 14.68 | 14.94 | 109,058 | +0.19(+1.32%) |
Jan 13, 2016 | 14.95 | 14.98 | 14.70 | 14.75 | 131,877 | -0.32(-2.15%) |
Jan 12, 2016 | 14.92 | 15.07 | 14.88 | 15.07 | 101,675 | +0.18(+1.18%) |
Jan 11, 2016 | 14.96 | 15.01 | 14.75 | 14.90 | 116,335 | -0.03(-0.19%) |
Jan 08, 2016 | 15.04 | 15.08 | 14.91 | 14.92 | 130,929 | -0.09(-0.62%) |
Jan 07, 2016 | 14.97 | 15.13 | 14.95 | 15.02 | 102,763 | -0.10(-0.67%) |
Jan 06, 2016 | 15.01 | 15.12 | 14.98 | 15.12 | 86,471 | -0.19(-1.27%) |
Jan 05, 2016 | 15.28 | 15.34 | 15.17 | 15.31 | 70,554 | -0.03(-0.18%) |
Jan 04, 2016 | 15.35 | 15.37 | 15.15 | 15.34 | 80,282 | -0.25(-1.60%) |
Dec 31, 2015 | 15.72 | 15.59 | 15.59 | 15.59 | 43,177 | -0.18(-1.12%) |
Dec 30, 2015 | 15.84 | 15.89 | 15.76 | 15.77 | 34,583 | -0.08(-0.53%) |
Dec 29, 2015 | 15.76 | 15.90 | 15.74 | 15.85 | 43,608 | +0.07(+0.47%) |
Dec 28, 2015 | 15.72 | 15.79 | 15.66 | 15.78 | 71,307 | +0.18(+1.13%) |
Dec 24, 2015 | 15.55 | 15.60 | 15.60 | 15.60 | 62,499 | +0.02(+0.12%) |
Dec 23, 2015 | 15.46 | 15.62 | 15.44 | 15.58 | 81,067 | +0.21(+1.39%) |
Dec 22, 2015 | 15.27 | 15.39 | 15.22 | 15.37 | 73,541 | +0.02(+0.12%) |
Dec 21, 2015 | 15.45 | 15.48 | 15.24 | 15.35 | 83,958 | +0.06(+0.36%) |
Dec 18, 2015 | 15.37 | 15.39 | 15.25 | 15.29 | 105,368 | -0.23(-1.49%) |
Dec 17, 2015 | 15.65 | 15.65 | 15.50 | 15.53 | 110,466 | -0.28(-1.76%) |
Dec 16, 2015 | 15.57 | 15.85 | 15.53 | 15.80 | 69,310 | +0.31(+1.97%) |
Dec 15, 2015 | 15.54 | 15.62 | 15.47 | 15.50 | 138,535 | +0.10(+0.66%) |
Dec 14, 2015 | 15.29 | 15.41 | 15.22 | 15.40 | 102,463 | +0.08(+0.54%) |
Dec 11, 2015 | 15.34 | 15.38 | 15.25 | 15.31 | 98,642 | -0.19(-1.20%) |
Dec 10, 2015 | 15.56 | 15.57 | 15.46 | 15.50 | 204,960 | -0.09(-0.59%) |
Dec 09, 2015 | 15.67 | 15.78 | 15.51 | 15.59 | 95,774 | -0.22(-1.41%) |
Dec 08, 2015 | 15.74 | 15.89 | 15.70 | 15.81 | 110,941 | -0.19(-1.21%) |
Dec 07, 2015 | 15.93 | 16.03 | 15.88 | 16.01 | 183,083 | +0.07(+0.47%) |
Dec 04, 2015 | 15.75 | 15.93 | 15.74 | 15.93 | 136,107 | +0.00(+0.00%) |
Dec 03, 2015 | 16.18 | 16.18 | 15.87 | 15.93 | 149,952 | -0.23(-1.43%) |
Dec 02, 2015 | 16.20 | 16.23 | 16.10 | 16.17 | 137,478 | +0.00(+0.00%) |