Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.45 | 14.59 | 14.39 | 14.45 | 333,807 | +0.24(+1.66%) |
Feb 26, 2016 | 14.55 | 14.57 | 14.21 | 14.21 | 785,526 | -0.19(-1.35%) |
Feb 25, 2016 | 14.44 | 14.47 | 14.28 | 14.41 | 613,637 | +0.04(+0.29%) |
Feb 24, 2016 | 14.07 | 14.39 | 13.94 | 14.37 | 714,007 | -0.01(-0.05%) |
Feb 23, 2016 | 14.59 | 14.63 | 14.37 | 14.37 | 489,983 | -0.36(-2.45%) |
Feb 22, 2016 | 14.59 | 14.73 | 14.53 | 14.73 | 1,057,149 | +0.56(+3.96%) |
Feb 19, 2016 | 14.07 | 14.22 | 14.01 | 14.17 | 358,938 | +0.06(+0.39%) |
Feb 18, 2016 | 14.38 | 14.38 | 14.08 | 14.12 | 422,351 | -0.22(-1.55%) |
Feb 17, 2016 | 13.98 | 14.46 | 13.98 | 14.34 | 832,052 | +0.53(+3.81%) |
Feb 16, 2016 | 13.87 | 13.89 | 13.71 | 13.81 | 984,863 | +0.13(+0.96%) |
Feb 12, 2016 | 13.53 | 13.68 | 13.68 | 13.68 | 519,039 | +0.37(+2.81%) |
Feb 11, 2016 | 13.38 | 13.49 | 13.17 | 13.31 | 625,971 | -0.42(-3.08%) |
Feb 10, 2016 | 13.67 | 13.87 | 13.61 | 13.73 | 699,142 | +0.17(+1.23%) |
Feb 09, 2016 | 13.63 | 13.76 | 13.44 | 13.56 | 490,786 | -0.24(-1.76%) |
Feb 08, 2016 | 13.93 | 14.00 | 13.71 | 13.80 | 827,376 | -0.32(-2.26%) |
Feb 05, 2016 | 14.37 | 14.37 | 14.08 | 14.12 | 550,835 | -0.33(-2.25%) |
Feb 04, 2016 | 14.26 | 14.66 | 14.26 | 14.45 | 1,879,977 | +0.35(+2.51%) |
Feb 03, 2016 | 13.83 | 14.10 | 13.53 | 14.10 | 1,529,595 | +0.58(+4.25%) |
Feb 02, 2016 | 13.89 | 13.89 | 13.50 | 13.52 | 1,258,754 | -0.71(-5.01%) |
Feb 01, 2016 | 13.96 | 14.26 | 13.86 | 14.23 | 1,108,091 | +0.01(+0.10%) |
Jan 29, 2016 | 13.72 | 14.22 | 13.69 | 14.22 | 959,403 | +0.73(+5.45%) |
Jan 28, 2016 | 13.54 | 13.56 | 13.34 | 13.49 | 314,803 | +0.22(+1.67%) |
Jan 27, 2016 | 13.16 | 13.42 | 13.14 | 13.26 | 1,262,593 | +0.11(+0.84%) |
Jan 26, 2016 | 12.93 | 13.16 | 12.88 | 13.15 | 331,407 | +0.30(+2.32%) |
Jan 25, 2016 | 13.07 | 13.08 | 12.86 | 12.86 | 354,997 | -0.31(-2.37%) |
Jan 22, 2016 | 13.01 | 13.17 | 13.01 | 13.17 | 501,022 | +0.52(+4.11%) |
Jan 21, 2016 | 12.73 | 12.90 | 12.64 | 12.65 | 308,881 | -0.17(-1.35%) |
Jan 20, 2016 | 12.72 | 12.90 | 12.45 | 12.82 | 682,990 | -0.18(-1.39%) |
Jan 19, 2016 | 13.15 | 13.19 | 12.89 | 13.00 | 415,674 | -0.03(-0.27%) |
Jan 15, 2016 | 13.08 | 13.04 | 13.04 | 13.04 | 764,923 | -0.52(-3.83%) |
Jan 14, 2016 | 13.29 | 13.57 | 13.17 | 13.56 | 347,203 | +0.29(+2.19%) |
Jan 13, 2016 | 13.58 | 13.62 | 13.21 | 13.26 | 649,747 | -0.19(-1.44%) |
Jan 12, 2016 | 13.53 | 13.59 | 13.29 | 13.46 | 507,516 | +0.08(+0.62%) |
Jan 11, 2016 | 13.57 | 13.67 | 13.31 | 13.38 | 501,318 | -0.03(-0.21%) |
Jan 08, 2016 | 13.70 | 13.81 | 13.40 | 13.40 | 425,676 | -0.13(-0.97%) |
Jan 07, 2016 | 13.77 | 13.87 | 13.52 | 13.53 | 1,288,413 | -0.56(-3.98%) |
Jan 06, 2016 | 14.20 | 14.28 | 14.08 | 14.10 | 491,787 | -0.31(-2.16%) |
Jan 05, 2016 | 14.43 | 14.47 | 14.29 | 14.41 | 232,459 | +0.08(+0.58%) |
Jan 04, 2016 | 14.49 | 14.50 | 14.28 | 14.32 | 898,772 | -0.36(-2.45%) |
Dec 31, 2015 | 14.66 | 14.68 | 14.68 | 14.68 | 461,031 | -0.02(-0.14%) |
Dec 30, 2015 | 15.05 | 15.05 | 14.69 | 14.71 | 2,165,437 | -0.41(-2.71%) |
Dec 29, 2015 | 15.25 | 15.28 | 15.07 | 15.11 | 1,717,161 | -0.01(-0.08%) |
Dec 28, 2015 | 15.13 | 15.17 | 15.04 | 15.13 | 490,595 | +0.02(+0.14%) |
Dec 24, 2015 | 15.16 | 15.11 | 15.11 | 15.11 | 258,244 | -0.08(-0.54%) |
Dec 23, 2015 | 15.00 | 15.19 | 14.95 | 15.19 | 471,475 | +0.31(+2.08%) |
Dec 22, 2015 | 14.82 | 14.95 | 14.81 | 14.88 | 515,838 | +0.06(+0.42%) |
Dec 21, 2015 | 15.00 | 15.13 | 14.76 | 14.82 | 1,511,167 | -0.04(-0.26%) |
Dec 18, 2015 | 15.21 | 15.29 | 14.85 | 14.85 | 946,747 | -0.44(-2.90%) |
Dec 17, 2015 | 15.58 | 15.61 | 15.30 | 15.30 | 598,991 | -0.18(-1.19%) |
Dec 16, 2015 | 15.04 | 15.49 | 14.96 | 15.48 | 783,362 | +0.32(+2.11%) |
Dec 15, 2015 | 15.16 | 15.23 | 15.07 | 15.16 | 785,590 | +0.29(+1.92%) |
Dec 14, 2015 | 14.88 | 14.92 | 14.72 | 14.88 | 759,662 | -0.05(-0.32%) |
Dec 11, 2015 | 15.13 | 15.13 | 14.92 | 14.92 | 694,144 | -0.33(-2.19%) |
Dec 10, 2015 | 15.46 | 15.52 | 15.25 | 15.26 | 519,920 | -0.37(-2.40%) |
Dec 09, 2015 | 15.52 | 15.80 | 15.52 | 15.63 | 946,656 | +0.31(+2.00%) |
Dec 08, 2015 | 15.28 | 15.39 | 15.10 | 15.33 | 791,727 | -0.16(-1.01%) |
Dec 07, 2015 | 15.77 | 15.80 | 15.48 | 15.48 | 398,024 | -0.28(-1.77%) |
Dec 04, 2015 | 15.72 | 15.84 | 15.63 | 15.76 | 267,414 | -0.09(-0.56%) |
Dec 03, 2015 | 16.01 | 16.01 | 15.78 | 15.85 | 471,549 | +0.20(+1.26%) |
Dec 02, 2015 | 15.75 | 15.82 | 15.48 | 15.65 | 420,547 | -0.07(-0.48%) |