Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.01 | 15.14 | 14.92 | 14.93 | 238,503 | -0.03(-0.20%) |
Feb 26, 2016 | 15.19 | 15.19 | 14.93 | 14.95 | 280,242 | -0.19(-1.25%) |
Feb 25, 2016 | 15.08 | 15.17 | 14.92 | 15.14 | 317,324 | +0.04(+0.29%) |
Feb 24, 2016 | 14.87 | 15.12 | 14.71 | 15.10 | 249,469 | -0.36(-2.31%) |
Feb 23, 2016 | 15.65 | 15.65 | 15.37 | 15.46 | 268,281 | -0.47(-2.98%) |
Feb 22, 2016 | 15.87 | 15.96 | 15.85 | 15.93 | 330,451 | +0.48(+3.12%) |
Feb 19, 2016 | 15.39 | 15.47 | 15.29 | 15.45 | 288,214 | -0.07(-0.47%) |
Feb 18, 2016 | 15.45 | 15.66 | 15.45 | 15.52 | 299,215 | +0.04(+0.24%) |
Feb 17, 2016 | 15.15 | 15.51 | 15.12 | 15.49 | 507,726 | +0.46(+3.06%) |
Feb 16, 2016 | 15.09 | 15.09 | 14.84 | 15.03 | 297,019 | +0.23(+1.53%) |
Feb 12, 2016 | 14.59 | 14.80 | 14.80 | 14.80 | 348,738 | +0.12(+0.79%) |
Feb 11, 2016 | 14.60 | 14.80 | 14.53 | 14.68 | 374,064 | -0.09(-0.64%) |
Feb 10, 2016 | 14.85 | 14.98 | 14.74 | 14.78 | 179,979 | +0.01(+0.05%) |
Feb 09, 2016 | 14.64 | 14.88 | 14.60 | 14.77 | 286,075 | -0.64(-4.17%) |
Feb 08, 2016 | 15.40 | 15.44 | 15.22 | 15.41 | 249,879 | -0.09(-0.56%) |
Feb 05, 2016 | 15.82 | 15.82 | 15.44 | 15.50 | 171,402 | -0.46(-2.88%) |
Feb 04, 2016 | 15.91 | 16.11 | 15.86 | 15.96 | 297,058 | +0.42(+2.67%) |
Feb 03, 2016 | 15.67 | 15.72 | 15.06 | 15.55 | 487,376 | +0.17(+1.09%) |
Feb 02, 2016 | 15.68 | 15.68 | 15.32 | 15.38 | 371,980 | -0.65(-4.05%) |
Feb 01, 2016 | 15.74 | 16.05 | 15.68 | 16.03 | 533,906 | +0.01(+0.09%) |
Jan 29, 2016 | 15.78 | 16.03 | 15.78 | 16.01 | 1,087,968 | +0.32(+2.05%) |
Jan 28, 2016 | 15.89 | 15.90 | 15.62 | 15.69 | 379,213 | +0.21(+1.37%) |
Jan 27, 2016 | 15.63 | 15.78 | 15.38 | 15.48 | 293,615 | -0.28(-1.76%) |
Jan 26, 2016 | 15.60 | 15.79 | 15.55 | 15.76 | 283,877 | +0.34(+2.18%) |
Jan 25, 2016 | 15.53 | 15.70 | 15.41 | 15.42 | 370,716 | -0.12(-0.75%) |
Jan 22, 2016 | 15.57 | 15.63 | 15.46 | 15.54 | 280,963 | +0.20(+1.33%) |
Jan 21, 2016 | 15.16 | 15.44 | 14.98 | 15.33 | 311,935 | +0.16(+1.06%) |
Jan 20, 2016 | 15.11 | 15.28 | 14.76 | 15.17 | 505,447 | -0.39(-2.49%) |
Jan 19, 2016 | 15.72 | 15.74 | 15.44 | 15.56 | 611,727 | +0.31(+2.01%) |
Jan 15, 2016 | 15.30 | 15.25 | 15.25 | 15.25 | 389,177 | -0.79(-4.91%) |
Jan 14, 2016 | 15.75 | 16.17 | 15.68 | 16.04 | 354,678 | +0.40(+2.57%) |
Jan 13, 2016 | 16.00 | 16.11 | 15.58 | 15.64 | 235,878 | -0.21(-1.33%) |
Jan 12, 2016 | 15.73 | 15.86 | 15.61 | 15.85 | 294,272 | +0.31(+2.02%) |
Jan 11, 2016 | 15.65 | 15.71 | 15.36 | 15.54 | 396,881 | +0.07(+0.42%) |
Jan 08, 2016 | 15.82 | 15.84 | 15.45 | 15.47 | 336,473 | -0.32(-2.03%) |
Jan 07, 2016 | 15.84 | 16.06 | 15.74 | 15.79 | 406,058 | -0.69(-4.20%) |
Jan 06, 2016 | 16.60 | 16.68 | 16.46 | 16.49 | 292,645 | -0.63(-3.71%) |
Jan 05, 2016 | 17.22 | 17.25 | 16.95 | 17.12 | 404,345 | -0.20(-1.14%) |
Jan 04, 2016 | 17.11 | 17.34 | 16.98 | 17.32 | 480,751 | -0.36(-2.02%) |
Dec 31, 2015 | 17.70 | 17.68 | 17.68 | 17.68 | 157,782 | -0.05(-0.29%) |
Dec 30, 2015 | 17.72 | 17.86 | 17.70 | 17.73 | 280,610 | +0.11(+0.62%) |
Dec 29, 2015 | 17.46 | 17.72 | 17.38 | 17.62 | 357,012 | +0.48(+2.81%) |
Dec 28, 2015 | 17.21 | 17.21 | 17.03 | 17.14 | 325,235 | -0.09(-0.55%) |
Dec 24, 2015 | 17.19 | 17.23 | 17.23 | 17.23 | 98,562 | +0.07(+0.38%) |
Dec 23, 2015 | 17.00 | 17.21 | 16.96 | 17.16 | 306,562 | +0.26(+1.55%) |
Dec 22, 2015 | 16.87 | 16.95 | 16.71 | 16.90 | 424,121 | +0.01(+0.04%) |
Dec 21, 2015 | 16.93 | 17.00 | 16.78 | 16.89 | 360,006 | +0.18(+1.05%) |
Dec 18, 2015 | 16.72 | 16.89 | 16.66 | 16.72 | 1,058,696 | +0.20(+1.19%) |
Dec 17, 2015 | 16.71 | 16.84 | 16.52 | 16.52 | 317,694 | -0.16(-0.96%) |
Dec 16, 2015 | 16.49 | 16.70 | 16.37 | 16.68 | 330,060 | +0.42(+2.56%) |
Dec 15, 2015 | 16.30 | 16.33 | 16.16 | 16.27 | 340,368 | +0.15(+0.90%) |
Dec 14, 2015 | 16.11 | 16.20 | 15.96 | 16.12 | 313,043 | -0.13(-0.81%) |
Dec 11, 2015 | 16.38 | 16.46 | 16.20 | 16.25 | 217,299 | -0.42(-2.49%) |
Dec 10, 2015 | 16.61 | 16.76 | 16.61 | 16.67 | 226,038 | -0.11(-0.65%) |
Dec 09, 2015 | 16.79 | 17.00 | 16.58 | 16.78 | 405,602 | -0.04(-0.26%) |
Dec 08, 2015 | 16.78 | 16.94 | 16.73 | 16.82 | 289,259 | -0.26(-1.54%) |
Dec 07, 2015 | 17.26 | 17.31 | 17.02 | 17.08 | 273,219 | -0.34(-1.93%) |
Dec 04, 2015 | 17.20 | 17.42 | 17.15 | 17.42 | 196,994 | +0.11(+0.63%) |
Dec 03, 2015 | 17.52 | 17.54 | 17.26 | 17.31 | 217,082 | -0.12(-0.71%) |
Dec 02, 2015 | 17.58 | 17.61 | 17.35 | 17.43 | 325,919 | +0.01(+0.04%) |