Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2016 | 14.37 | 14.29 | 14.29 | 14.29 | 83,245 | +0.10(+0.69%) |
Feb 25, 2016 | 14.20 | 14.20 | 14.20 | 14.20 | 6,038 | +0.01(+0.05%) |
Feb 24, 2016 | 14.01 | 14.20 | 13.95 | 14.19 | 113,582 | -0.15(-1.07%) |
Feb 23, 2016 | 14.35 | 14.35 | 14.34 | 14.34 | 1,308 | -0.19(-1.29%) |
Feb 22, 2016 | 14.54 | 14.56 | 14.53 | 14.53 | 34,658 | +0.12(+0.82%) |
Feb 18, 2016 | 14.40 | 14.41 | 14.40 | 14.41 | 96 | +0.02(+0.14%) |
Feb 17, 2016 | 14.38 | 14.42 | 14.38 | 14.39 | 40,113 | +0.33(+2.32%) |
Feb 16, 2016 | 14.06 | 14.08 | 13.97 | 14.06 | 7,992 | +0.39(+2.85%) |
Feb 12, 2016 | 13.56 | 13.67 | 13.67 | 13.67 | 102,080 | +0.16(+1.18%) |
Feb 11, 2016 | 13.51 | 13.52 | 13.38 | 13.51 | 185,356 | -0.20(-1.45%) |
Feb 10, 2016 | 13.83 | 13.91 | 13.71 | 13.71 | 312,597 | +0.01(+0.10%) |
Feb 09, 2016 | 13.79 | 13.79 | 13.64 | 13.70 | 129,757 | -0.26(-1.87%) |
Feb 08, 2016 | 13.99 | 14.04 | 13.88 | 13.96 | 166,434 | -0.29(-2.00%) |
Feb 05, 2016 | 14.37 | 14.37 | 14.24 | 14.24 | 14,018 | -0.27(-1.87%) |
Feb 04, 2016 | 14.39 | 14.52 | 14.39 | 14.52 | 431 | +0.17(+1.21%) |
Feb 03, 2016 | 14.18 | 14.34 | 14.15 | 14.34 | 3,306 | +0.22(+1.53%) |
Feb 02, 2016 | 14.22 | 14.22 | 14.13 | 14.13 | 36,123 | -0.42(-2.87%) |
Feb 01, 2016 | 14.47 | 14.56 | 14.47 | 14.54 | 223,570 | -0.10(-0.71%) |
Jan 29, 2016 | 14.50 | 14.65 | 14.49 | 14.65 | 13,946 | +0.23(+1.59%) |
Jan 28, 2016 | 14.42 | 14.42 | 14.42 | 14.42 | 232 | +0.02(+0.12%) |
Jan 27, 2016 | 14.39 | 14.40 | 14.38 | 14.40 | 75,438 | +0.14(+0.95%) |
Jan 26, 2016 | 14.10 | 14.29 | 14.10 | 14.27 | 5,355 | +0.07(+0.49%) |
Jan 22, 2016 | 14.16 | 14.20 | 14.20 | 14.20 | 8,051 | +0.39(+2.82%) |
Jan 21, 2016 | 13.72 | 13.84 | 13.72 | 13.81 | 27,748 | +0.14(+1.02%) |
Jan 20, 2016 | 13.64 | 13.74 | 13.48 | 13.67 | 17,993 | -0.30(-2.14%) |
Jan 19, 2016 | 14.01 | 14.07 | 13.87 | 13.97 | 72,037 | +0.14(+1.01%) |
Jan 15, 2016 | 13.93 | 13.83 | 13.83 | 13.83 | 43,420 | -0.69(-4.74%) |
Jan 14, 2016 | 14.36 | 14.52 | 14.36 | 14.52 | 589 | +0.30(+2.10%) |
Jan 13, 2016 | 14.56 | 14.58 | 14.20 | 14.22 | 59,774 | -0.21(-1.45%) |
Jan 12, 2016 | 14.45 | 14.45 | 14.29 | 14.43 | 340,126 | +0.01(+0.10%) |
Jan 11, 2016 | 14.31 | 14.41 | 14.30 | 14.41 | 23,478 | +0.07(+0.51%) |
Jan 08, 2016 | 14.59 | 14.61 | 14.32 | 14.34 | 159,569 | -0.21(-1.43%) |
Jan 07, 2016 | 14.57 | 14.68 | 14.52 | 14.55 | 201,344 | -0.35(-2.38%) |
Jan 06, 2016 | 14.89 | 14.95 | 14.85 | 14.90 | 63,423 | -0.27(-1.81%) |
Jan 05, 2016 | 15.18 | 15.20 | 15.16 | 15.18 | 14,235 | -0.01(-0.05%) |
Jan 04, 2016 | 15.23 | 15.25 | 15.10 | 15.18 | 56,456 | -0.43(-2.76%) |
Dec 31, 2015 | 15.57 | 15.61 | 15.61 | 15.61 | 8,914 | -0.11(-0.71%) |
Dec 30, 2015 | 15.77 | 15.79 | 15.71 | 15.73 | 213,354 | -0.16(-1.01%) |
Dec 29, 2015 | 15.83 | 15.93 | 15.83 | 15.89 | 334,611 | +0.09(+0.56%) |
Dec 28, 2015 | 15.72 | 15.80 | 15.69 | 15.80 | 182,615 | -0.03(-0.20%) |
Dec 24, 2015 | 15.75 | 15.83 | 15.83 | 15.83 | 42,430 | +0.05(+0.30%) |
Dec 23, 2015 | 15.71 | 15.78 | 15.65 | 15.78 | 60,122 | +0.39(+2.50%) |
Dec 22, 2015 | 15.33 | 15.39 | 15.33 | 15.39 | 20,852 | +0.05(+0.31%) |
Dec 21, 2015 | 15.44 | 15.48 | 15.26 | 15.35 | 60,086 | +0.01(+0.04%) |
Dec 18, 2015 | 15.34 | 15.36 | 15.31 | 15.34 | 91,836 | -0.12(-0.76%) |
Dec 17, 2015 | 15.50 | 15.51 | 15.39 | 15.46 | 592,835 | -0.06(-0.40%) |
Dec 16, 2015 | 15.37 | 15.52 | 15.33 | 15.52 | 657,681 | +0.31(+2.01%) |
Dec 15, 2015 | 15.27 | 15.28 | 15.19 | 15.21 | 139,458 | +0.15(+1.01%) |
Dec 14, 2015 | 15.11 | 15.11 | 14.99 | 15.06 | 15,788 | -0.02(-0.16%) |
Dec 11, 2015 | 15.17 | 15.17 | 15.08 | 15.08 | 11,043 | -0.36(-2.36%) |
Dec 10, 2015 | 15.50 | 15.54 | 15.44 | 15.45 | 148,919 | -0.04(-0.24%) |
Dec 09, 2015 | 15.51 | 15.68 | 15.41 | 15.49 | 425,662 | -0.02(-0.11%) |
Dec 08, 2015 | 15.61 | 15.61 | 15.46 | 15.50 | 151,116 | -0.27(-1.68%) |
Dec 07, 2015 | 15.82 | 15.82 | 15.72 | 15.77 | 39,415 | -0.24(-1.52%) |
Dec 04, 2015 | 15.93 | 16.01 | 15.93 | 16.01 | 1,328 | +0.10(+0.65%) |
Dec 03, 2015 | 16.08 | 16.08 | 15.91 | 15.91 | 312,274 | -0.08(-0.47%) |
Dec 02, 2015 | 16.14 | 16.14 | 15.99 | 15.99 | 3,112 | -0.23(-1.44%) |