Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.43 | 13.49 | 13.18 | 13.21 | 805,479 | -0.23(-1.71%) |
Feb 26, 2016 | 13.55 | 13.59 | 13.34 | 13.44 | 982,609 | -0.01(-0.07%) |
Feb 25, 2016 | 13.17 | 13.46 | 13.17 | 13.45 | 463,935 | +0.28(+2.16%) |
Feb 24, 2016 | 13.04 | 13.18 | 12.80 | 13.16 | 664,388 | -0.05(-0.35%) |
Feb 23, 2016 | 13.39 | 13.45 | 13.19 | 13.21 | 741,376 | -0.23(-1.71%) |
Feb 22, 2016 | 13.62 | 13.68 | 13.40 | 13.44 | 582,380 | +0.00(+0.00%) |
Feb 19, 2016 | 12.94 | 13.48 | 12.94 | 13.44 | 973,600 | +0.41(+3.17%) |
Feb 18, 2016 | 13.34 | 13.50 | 12.82 | 13.02 | 1,313,765 | -0.29(-2.20%) |
Feb 17, 2016 | 13.42 | 13.52 | 13.27 | 13.32 | 1,139,772 | +0.03(+0.21%) |
Feb 16, 2016 | 13.13 | 13.42 | 12.92 | 13.29 | 915,254 | +0.35(+2.69%) |
Feb 12, 2016 | 12.44 | 12.94 | 12.94 | 12.94 | 906,595 | +0.50(+4.05%) |
Feb 11, 2016 | 12.43 | 12.60 | 12.32 | 12.44 | 764,411 | -0.27(-2.16%) |
Feb 10, 2016 | 12.82 | 13.05 | 12.71 | 12.71 | 697,880 | +0.02(+0.14%) |
Feb 09, 2016 | 12.42 | 12.80 | 12.35 | 12.69 | 1,419,199 | +0.09(+0.73%) |
Feb 08, 2016 | 13.10 | 13.12 | 12.47 | 12.60 | 3,066,786 | -0.70(-5.24%) |
Feb 05, 2016 | 13.71 | 13.78 | 13.23 | 13.30 | 1,085,473 | -0.41(-3.01%) |
Feb 04, 2016 | 14.11 | 14.31 | 13.38 | 13.71 | 1,331,260 | -0.42(-2.98%) |
Feb 03, 2016 | 14.16 | 14.20 | 13.75 | 14.13 | 719,223 | +0.12(+0.85%) |
Feb 02, 2016 | 14.09 | 14.18 | 13.92 | 14.01 | 651,772 | -0.28(-1.98%) |
Feb 01, 2016 | 14.33 | 14.41 | 14.11 | 14.30 | 619,287 | -0.04(-0.25%) |
Jan 29, 2016 | 14.10 | 14.33 | 14.00 | 14.33 | 1,400,629 | +0.25(+1.75%) |
Jan 28, 2016 | 14.22 | 14.57 | 13.89 | 14.09 | 1,098,847 | +0.06(+0.46%) |
Jan 27, 2016 | 13.79 | 14.23 | 13.69 | 14.02 | 929,341 | +0.19(+1.39%) |
Jan 26, 2016 | 13.51 | 13.89 | 13.40 | 13.83 | 812,680 | +0.39(+2.92%) |
Jan 25, 2016 | 13.65 | 13.76 | 13.37 | 13.44 | 940,237 | -0.32(-2.32%) |
Jan 22, 2016 | 13.96 | 14.00 | 13.68 | 13.76 | 1,515,835 | +0.04(+0.27%) |
Jan 21, 2016 | 13.89 | 14.00 | 13.62 | 13.72 | 1,301,861 | -0.15(-1.05%) |
Jan 20, 2016 | 13.70 | 14.02 | 13.53 | 13.87 | 1,203,935 | -0.07(-0.52%) |
Jan 19, 2016 | 14.19 | 14.21 | 13.74 | 13.94 | 986,954 | -0.06(-0.46%) |
Jan 15, 2016 | 13.70 | 14.00 | 14.00 | 14.00 | 1,253,165 | -0.13(-0.90%) |
Jan 14, 2016 | 14.01 | 14.29 | 13.84 | 14.13 | 1,290,656 | +0.20(+1.44%) |
Jan 13, 2016 | 14.31 | 14.39 | 13.81 | 13.93 | 1,646,823 | -0.38(-2.68%) |
Jan 12, 2016 | 14.37 | 14.40 | 14.10 | 14.31 | 1,508,663 | +0.07(+0.51%) |
Jan 11, 2016 | 14.18 | 14.29 | 14.08 | 14.24 | 857,320 | +0.12(+0.84%) |
Jan 08, 2016 | 14.27 | 14.45 | 14.08 | 14.12 | 1,634,514 | +0.07(+0.52%) |
Jan 07, 2016 | 14.04 | 14.31 | 14.04 | 14.05 | 861,534 | -0.29(-2.04%) |
Jan 06, 2016 | 14.11 | 14.49 | 13.93 | 14.34 | 1,107,800 | -0.05(-0.38%) |
Jan 05, 2016 | 14.47 | 14.55 | 14.30 | 14.40 | 737,035 | -0.01(-0.06%) |
Jan 04, 2016 | 14.54 | 14.63 | 14.31 | 14.41 | 955,382 | -0.39(-2.65%) |
Dec 31, 2015 | 15.00 | 14.80 | 14.80 | 14.80 | 549,143 | -0.26(-1.70%) |
Dec 30, 2015 | 15.25 | 15.25 | 15.05 | 15.05 | 511,637 | -0.22(-1.43%) |
Dec 29, 2015 | 15.10 | 15.28 | 15.02 | 15.27 | 500,412 | +0.26(+1.76%) |
Dec 28, 2015 | 14.92 | 15.04 | 14.77 | 15.01 | 632,887 | -0.02(-0.12%) |
Dec 24, 2015 | 15.02 | 15.03 | 15.03 | 15.03 | 271,831 | +0.02(+0.12%) |
Dec 23, 2015 | 14.98 | 15.06 | 14.86 | 15.01 | 388,114 | +0.11(+0.73%) |
Dec 22, 2015 | 14.87 | 14.97 | 14.65 | 14.90 | 942,468 | +0.09(+0.62%) |
Dec 21, 2015 | 15.04 | 15.19 | 14.78 | 14.81 | 1,197,132 | -0.05(-0.31%) |
Dec 18, 2015 | 15.29 | 15.35 | 14.85 | 14.85 | 8,088,079 | -0.55(-3.55%) |
Dec 17, 2015 | 15.79 | 15.87 | 15.38 | 15.40 | 1,488,286 | -0.35(-2.20%) |
Dec 16, 2015 | 15.46 | 15.81 | 15.24 | 15.75 | 1,733,905 | +0.37(+2.43%) |
Dec 15, 2015 | 15.02 | 15.41 | 14.93 | 15.37 | 1,341,345 | +0.52(+3.50%) |
Dec 14, 2015 | 14.75 | 15.01 | 14.64 | 14.85 | 1,198,431 | +0.10(+0.68%) |
Dec 11, 2015 | 14.74 | 14.87 | 14.65 | 14.75 | 1,127,411 | -0.26(-1.76%) |
Dec 10, 2015 | 15.03 | 15.14 | 14.90 | 15.02 | 712,161 | +0.02(+0.12%) |
Dec 09, 2015 | 15.16 | 15.24 | 14.93 | 15.00 | 811,371 | -0.16(-1.08%) |
Dec 08, 2015 | 15.25 | 15.42 | 15.08 | 15.16 | 1,492,126 | -0.24(-1.54%) |
Dec 07, 2015 | 15.78 | 15.93 | 15.35 | 15.40 | 1,361,593 | -0.37(-2.32%) |
Dec 04, 2015 | 15.65 | 15.94 | 15.60 | 15.77 | 1,277,633 | +0.12(+0.76%) |
Dec 03, 2015 | 15.76 | 16.04 | 15.60 | 15.65 | 825,501 | -0.05(-0.29%) |
Dec 02, 2015 | 16.06 | 16.19 | 15.67 | 15.69 | 1,411,103 | -0.37(-2.33%) |