Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.92 | 14.05 | 13.92 | 13.97 | 77,027 | +0.05(+0.39%) |
Feb 26, 2016 | 14.03 | 14.05 | 13.89 | 13.91 | 215,501 | -0.08(-0.54%) |
Feb 25, 2016 | 13.87 | 14.00 | 13.83 | 13.99 | 77,861 | +0.14(+1.04%) |
Feb 24, 2016 | 13.64 | 13.84 | 13.56 | 13.84 | 598,210 | -0.03(-0.25%) |
Feb 23, 2016 | 14.02 | 14.05 | 13.86 | 13.88 | 202,426 | -0.26(-1.84%) |
Feb 22, 2016 | 14.08 | 14.14 | 14.08 | 14.14 | 71,891 | +0.22(+1.58%) |
Feb 19, 2016 | 13.87 | 13.93 | 13.80 | 13.92 | 53,952 | +0.00(+0.00%) |
Feb 18, 2016 | 14.03 | 14.03 | 13.90 | 13.92 | 333,775 | -0.05(-0.34%) |
Feb 17, 2016 | 13.82 | 13.98 | 13.82 | 13.97 | 60,484 | +0.23(+1.70%) |
Feb 16, 2016 | 13.70 | 13.73 | 13.59 | 13.73 | 91,680 | +0.32(+2.40%) |
Feb 12, 2016 | 13.29 | 13.41 | 13.41 | 13.41 | 98,016 | +0.24(+1.82%) |
Feb 11, 2016 | 13.20 | 13.23 | 13.05 | 13.17 | 159,907 | -0.19(-1.44%) |
Feb 10, 2016 | 13.47 | 13.53 | 13.34 | 13.36 | 350,365 | +0.01(+0.05%) |
Feb 09, 2016 | 13.38 | 13.44 | 13.26 | 13.36 | 138,982 | -0.22(-1.62%) |
Feb 08, 2016 | 13.65 | 13.65 | 13.44 | 13.57 | 604,760 | -0.29(-2.08%) |
Feb 05, 2016 | 13.98 | 13.99 | 13.81 | 13.86 | 37,419 | -0.12(-0.88%) |
Feb 04, 2016 | 13.97 | 14.08 | 13.95 | 13.99 | 54,184 | +0.06(+0.44%) |
Feb 03, 2016 | 13.86 | 13.93 | 13.59 | 13.92 | 180,673 | +0.21(+1.50%) |
Feb 02, 2016 | 13.87 | 13.88 | 13.69 | 13.72 | 278,795 | -0.36(-2.58%) |
Feb 01, 2016 | 14.01 | 14.13 | 13.97 | 14.08 | 203,517 | -0.06(-0.44%) |
Jan 29, 2016 | 13.97 | 14.14 | 13.97 | 14.14 | 189,086 | +0.29(+2.08%) |
Jan 28, 2016 | 13.92 | 13.92 | 13.73 | 13.86 | 262,562 | +0.17(+1.25%) |
Jan 27, 2016 | 13.84 | 13.92 | 13.65 | 13.68 | 660,529 | -0.12(-0.84%) |
Jan 26, 2016 | 13.62 | 13.80 | 13.62 | 13.80 | 440,844 | +0.31(+2.29%) |
Jan 25, 2016 | 13.64 | 13.64 | 13.49 | 13.49 | 118,911 | -0.18(-1.30%) |
Jan 22, 2016 | 13.59 | 13.67 | 13.55 | 13.67 | 79,448 | +0.43(+3.21%) |
Jan 21, 2016 | 13.21 | 13.34 | 13.04 | 13.25 | 175,448 | +0.06(+0.47%) |
Jan 20, 2016 | 13.32 | 13.32 | 12.93 | 13.18 | 262,856 | -0.29(-2.14%) |
Jan 19, 2016 | 13.55 | 13.56 | 13.36 | 13.47 | 87,524 | +0.15(+1.13%) |
Jan 15, 2016 | 13.52 | 13.32 | 13.32 | 13.32 | 61,260 | -0.49(-3.57%) |
Jan 14, 2016 | 13.74 | 13.86 | 13.72 | 13.81 | 45,307 | +0.21(+1.51%) |
Jan 13, 2016 | 14.02 | 14.02 | 13.58 | 13.61 | 237,687 | -0.20(-1.44%) |
Jan 12, 2016 | 13.88 | 13.92 | 13.71 | 13.81 | 73,789 | +0.08(+0.55%) |
Jan 11, 2016 | 13.89 | 13.89 | 13.63 | 13.73 | 164,210 | +0.01(+0.05%) |
Jan 08, 2016 | 14.05 | 14.05 | 13.68 | 13.73 | 335,267 | -0.12(-0.89%) |
Jan 07, 2016 | 14.01 | 14.01 | 13.84 | 13.85 | 247,416 | -0.36(-2.51%) |
Jan 06, 2016 | 14.17 | 14.22 | 14.12 | 14.21 | 64,770 | -0.21(-1.43%) |
Jan 05, 2016 | 14.45 | 14.46 | 14.35 | 14.41 | 161,449 | -0.10(-0.66%) |
Jan 04, 2016 | 14.50 | 14.51 | 14.33 | 14.51 | 119,298 | -0.25(-1.67%) |
Dec 31, 2015 | 14.83 | 14.75 | 14.75 | 14.75 | 150,378 | -0.12(-0.79%) |
Dec 30, 2015 | 14.93 | 14.93 | 14.86 | 14.87 | 521,251 | -0.13(-0.86%) |
Dec 29, 2015 | 15.02 | 15.03 | 14.95 | 15.00 | 569,668 | +0.12(+0.81%) |
Dec 28, 2015 | 14.92 | 14.92 | 14.83 | 14.88 | 381,892 | -0.04(-0.27%) |
Dec 24, 2015 | 14.94 | 14.92 | 14.92 | 14.92 | 138,972 | -0.01(-0.05%) |
Dec 23, 2015 | 14.83 | 14.94 | 14.82 | 14.93 | 519,595 | +0.24(+1.67%) |
Dec 22, 2015 | 14.63 | 14.69 | 14.58 | 14.68 | 98,421 | +0.04(+0.28%) |
Dec 21, 2015 | 14.70 | 14.70 | 14.51 | 14.64 | 300,369 | +0.12(+0.80%) |
Dec 18, 2015 | 14.62 | 14.63 | 14.52 | 14.53 | 175,909 | -0.10(-0.65%) |
Dec 17, 2015 | 14.83 | 14.83 | 14.62 | 14.62 | 1,106,730 | -0.22(-1.47%) |
Dec 16, 2015 | 14.73 | 14.87 | 14.64 | 14.84 | 776,829 | +0.25(+1.72%) |
Dec 15, 2015 | 14.46 | 14.64 | 14.46 | 14.59 | 331,961 | +0.17(+1.18%) |
Dec 14, 2015 | 14.47 | 14.47 | 14.32 | 14.42 | 146,344 | +0.00(+0.00%) |
Dec 11, 2015 | 14.50 | 14.51 | 14.38 | 14.42 | 400,065 | -0.29(-1.94%) |
Dec 10, 2015 | 14.79 | 14.82 | 14.70 | 14.70 | 252,293 | -0.11(-0.74%) |
Dec 09, 2015 | 14.87 | 14.97 | 14.75 | 14.81 | 264,599 | -0.01(-0.09%) |
Dec 08, 2015 | 14.78 | 14.91 | 14.76 | 14.83 | 261,774 | -0.22(-1.45%) |
Dec 07, 2015 | 15.29 | 15.29 | 15.00 | 15.04 | 76,680 | -0.19(-1.25%) |
Dec 04, 2015 | 15.13 | 15.25 | 15.13 | 15.23 | 63,373 | +0.05(+0.31%) |
Dec 03, 2015 | 15.32 | 15.34 | 15.15 | 15.19 | 405,906 | -0.01(-0.04%) |
Dec 02, 2015 | 15.28 | 15.34 | 15.18 | 15.19 | 241,968 | -0.18(-1.20%) |