Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.32 | 14.32 | 14.32 | 14.32 | 372 | +0.23(+1.63%) |
Feb 26, 2016 | 14.33 | 14.33 | 14.09 | 14.09 | 5,725 | -0.04(-0.28%) |
Feb 25, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 4,914 | +0.24(+1.73%) |
Feb 24, 2016 | 13.89 | 13.89 | 13.89 | 13.89 | 2,398 | -0.25(-1.77%) |
Feb 23, 2016 | 14.36 | 14.36 | 14.14 | 14.14 | 2,237 | -0.16(-1.12%) |
Feb 22, 2016 | 14.34 | 14.34 | 14.30 | 14.30 | 1,762 | -0.06(-0.42%) |
Feb 19, 2016 | 14.43 | 14.58 | 14.36 | 14.36 | 939 | -0.01(-0.07%) |
Feb 18, 2016 | 14.37 | 14.37 | 14.37 | 14.37 | 2,693 | -0.07(-0.48%) |
Feb 17, 2016 | 14.44 | 14.44 | 14.44 | 14.44 | 871 | +0.25(+1.76%) |
Feb 16, 2016 | 14.19 | 14.19 | 14.19 | 14.19 | 2,417 | +0.27(+1.94%) |
Feb 12, 2016 | 13.92 | 13.92 | 13.92 | 0 | +0.02(+0.14%) | |
Feb 11, 2016 | 14.01 | 14.07 | 13.86 | 13.90 | 15,791 | -0.01(-0.07%) |
Feb 10, 2016 | 13.95 | 13.95 | 13.91 | 13.91 | 4,005 | -0.10(-0.71%) |
Feb 09, 2016 | 14.05 | 14.05 | 14.01 | 14.01 | 1,428 | -0.33(-2.30%) |
Feb 08, 2016 | 13.90 | 14.34 | 13.90 | 14.34 | 3,999 | -0.29(-1.98%) |
Feb 05, 2016 | 14.73 | 15.39 | 14.63 | 14.63 | 2,140 | -0.71(-4.63%) |
Feb 04, 2016 | 15.50 | 15.54 | 15.34 | 15.34 | 13,047 | -0.02(-0.13%) |
Feb 03, 2016 | 15.36 | 15.41 | 15.34 | 15.36 | 11,542 | +0.16(+1.05%) |
Feb 02, 2016 | 15.43 | 15.43 | 15.20 | 15.20 | 1,683 | -0.40(-2.56%) |
Feb 01, 2016 | 15.59 | 15.60 | 15.59 | 15.60 | 5,932 | +0.34(+2.23%) |
Jan 29, 2016 | 15.16 | 15.26 | 15.16 | 15.26 | 479 | +0.42(+2.83%) |
Jan 28, 2016 | 14.98 | 14.98 | 14.84 | 14.84 | 2,985 | +0.06(+0.41%) |
Jan 27, 2016 | 15.02 | 15.16 | 14.78 | 14.78 | 2,644 | -0.14(-0.94%) |
Jan 26, 2016 | 15.03 | 15.06 | 14.87 | 14.92 | 35,865 | +0.03(+0.20%) |
Jan 25, 2016 | 14.89 | 14.89 | 14.89 | 14.89 | 347 | +0.10(+0.68%) |
Jan 22, 2016 | 14.84 | 15.04 | 14.79 | 14.79 | 12,066 | +0.66(+4.67%) |
Jan 21, 2016 | 14.25 | 14.46 | 14.12 | 14.13 | 14,872 | -0.16(-1.12%) |
Jan 20, 2016 | 14.30 | 14.33 | 14.26 | 14.29 | 6,474 | -0.37(-2.52%) |
Jan 15, 2016 | 14.66 | 14.66 | 14.66 | 618 | -0.42(-2.79%) | |
Jan 14, 2016 | 15.30 | 15.30 | 15.08 | 15.08 | 4,851 | -0.13(-0.85%) |
Jan 13, 2016 | 15.27 | 15.27 | 15.21 | 15.21 | 65,425 | -0.47(-3.00%) |
Jan 12, 2016 | 15.80 | 16.10 | 15.66 | 15.68 | 28,030 | +0.03(+0.19%) |
Jan 08, 2016 | 15.65 | 15.65 | 15.65 | 1,699 | +0.16(+1.03%) | |
Jan 07, 2016 | 15.49 | 15.49 | 15.49 | 15.49 | 56,652 | -0.33(-2.09%) |
Jan 06, 2016 | 15.74 | 15.88 | 15.74 | 15.82 | 4,354 | -0.02(-0.13%) |
Jan 05, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 2,726 | +0.07(+0.44%) |
Jan 04, 2016 | 15.79 | 15.79 | 15.73 | 15.77 | 18,809 | -0.41(-2.53%) |
Dec 31, 2015 | 16.18 | 16.18 | 16.18 | 0 | -0.34(-2.06%) | |
Dec 30, 2015 | 16.52 | 16.57 | 16.52 | 16.52 | 7,403 | +0.05(+0.30%) |
Dec 29, 2015 | 16.47 | 16.47 | 16.47 | 16.47 | 3,464 | +0.54(+3.39%) |
Dec 28, 2015 | 15.89 | 15.93 | 15.89 | 15.93 | 535 | -0.36(-2.21%) |
Dec 24, 2015 | 16.29 | 16.29 | 16.29 | 0 | -0.04(-0.24%) | |
Dec 23, 2015 | 16.33 | 16.35 | 16.32 | 16.33 | 1,377 | +0.40(+2.51%) |
Dec 22, 2015 | 15.93 | 15.93 | 15.93 | 15.93 | 5,839 | -0.10(-0.62%) |
Dec 21, 2015 | 16.03 | 16.03 | 16.03 | 16.03 | 14,869 | +0.16(+1.01%) |
Dec 18, 2015 | 16.04 | 16.04 | 15.87 | 15.87 | 12,461 | -0.36(-2.22%) |
Dec 17, 2015 | 16.29 | 16.33 | 16.23 | 16.23 | 28,396 | -0.17(-1.01%) |
Dec 16, 2015 | 16.40 | 16.40 | 16.40 | 16.40 | 8,805 | +0.26(+1.58%) |
Dec 15, 2015 | 16.18 | 16.18 | 16.14 | 16.14 | 5,326 | +0.09(+0.56%) |
Dec 14, 2015 | 16.05 | 16.05 | 16.05 | 16.05 | 3,396 | -0.17(-1.05%) |
Dec 10, 2015 | 16.22 | 16.22 | 16.22 | 459 | +0.15(+0.93%) | |
Dec 09, 2015 | 16.07 | 16.07 | 16.07 | 16.07 | 5,756 | -0.10(-0.62%) |
Dec 08, 2015 | 16.17 | 16.17 | 16.17 | 16.17 | 5,140 | -0.45(-2.71%) |
Dec 07, 2015 | 16.62 | 16.62 | 16.62 | 16.62 | 11,105 | -0.15(-0.89%) |
Dec 04, 2015 | 16.77 | 16.77 | 16.77 | 16.77 | 7,725 | +0.22(+1.33%) |
Dec 03, 2015 | 16.55 | 16.55 | 16.55 | 16.55 | 19,652 | -0.18(-1.08%) |