Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.88 | 16.00 | 15.82 | 15.82 | 32,867 | -0.09(-0.55%) |
Feb 26, 2016 | 15.94 | 15.96 | 15.85 | 15.91 | 10,352 | +0.01(+0.05%) |
Feb 25, 2016 | 15.72 | 15.91 | 15.72 | 15.90 | 92,545 | +0.29(+1.83%) |
Feb 24, 2016 | 15.57 | 15.66 | 15.44 | 15.61 | 16,446 | +0.02(+0.13%) |
Feb 23, 2016 | 15.69 | 15.76 | 15.59 | 15.59 | 20,782 | -0.04(-0.27%) |
Feb 22, 2016 | 15.64 | 15.69 | 15.62 | 15.63 | 19,515 | +0.19(+1.24%) |
Feb 19, 2016 | 15.44 | 15.52 | 15.35 | 15.44 | 24,510 | +0.04(+0.24%) |
Feb 18, 2016 | 15.36 | 15.46 | 15.27 | 15.41 | 144,917 | +0.10(+0.67%) |
Feb 17, 2016 | 15.20 | 15.41 | 15.20 | 15.30 | 36,798 | +0.20(+1.33%) |
Feb 16, 2016 | 15.00 | 15.13 | 14.92 | 15.10 | 18,368 | +0.25(+1.66%) |
Feb 12, 2016 | 14.71 | 14.86 | 14.86 | 14.86 | 14,713 | +0.15(+1.05%) |
Feb 11, 2016 | 14.72 | 14.72 | 14.57 | 14.70 | 29,703 | -0.18(-1.24%) |
Feb 10, 2016 | 14.97 | 15.08 | 14.87 | 14.89 | 33,407 | +0.07(+0.50%) |
Feb 09, 2016 | 14.98 | 14.98 | 14.71 | 14.81 | 35,926 | -0.24(-1.61%) |
Feb 08, 2016 | 15.43 | 15.43 | 14.85 | 15.05 | 71,862 | -0.48(-3.12%) |
Feb 05, 2016 | 15.79 | 15.79 | 15.50 | 15.54 | 23,503 | -0.33(-2.08%) |
Feb 04, 2016 | 15.73 | 15.89 | 15.71 | 15.87 | 18,522 | +0.01(+0.05%) |
Feb 03, 2016 | 15.73 | 15.89 | 15.61 | 15.86 | 43,392 | +0.09(+0.56%) |
Feb 02, 2016 | 15.80 | 15.85 | 15.66 | 15.77 | 29,665 | -0.15(-0.92%) |
Feb 01, 2016 | 15.83 | 16.03 | 15.60 | 15.92 | 70,343 | -0.01(-0.05%) |
Jan 29, 2016 | 15.60 | 15.93 | 15.54 | 15.93 | 39,767 | +0.35(+2.26%) |
Jan 28, 2016 | 15.75 | 15.80 | 15.55 | 15.58 | 16,028 | -0.08(-0.52%) |
Jan 27, 2016 | 15.88 | 15.88 | 15.56 | 15.66 | 33,294 | -0.24(-1.52%) |
Jan 26, 2016 | 15.62 | 15.90 | 15.62 | 15.90 | 64,062 | +0.34(+2.17%) |
Jan 25, 2016 | 15.72 | 15.74 | 15.56 | 15.56 | 10,646 | -0.16(-1.02%) |
Jan 22, 2016 | 15.40 | 15.76 | 15.40 | 15.72 | 36,196 | +0.40(+2.63%) |
Jan 21, 2016 | 15.17 | 15.49 | 15.17 | 15.32 | 27,533 | +0.10(+0.67%) |
Jan 20, 2016 | 15.42 | 15.42 | 14.82 | 15.22 | 35,377 | -0.43(-2.73%) |
Jan 19, 2016 | 15.63 | 15.68 | 15.54 | 15.64 | 54,986 | +0.11(+0.72%) |
Jan 15, 2016 | 15.69 | 15.53 | 15.53 | 15.53 | 78,199 | -0.23(-1.49%) |
Jan 14, 2016 | 15.73 | 15.88 | 15.62 | 15.77 | 60,074 | +0.01(+0.09%) |
Jan 13, 2016 | 16.05 | 16.13 | 15.70 | 15.75 | 19,190 | -0.27(-1.69%) |
Jan 12, 2016 | 16.23 | 16.23 | 15.92 | 16.02 | 48,690 | -0.13(-0.82%) |
Jan 11, 2016 | 16.08 | 16.19 | 16.08 | 16.16 | 24,985 | +0.12(+0.74%) |
Jan 08, 2016 | 16.41 | 16.41 | 16.04 | 16.04 | 27,613 | -0.23(-1.44%) |
Jan 07, 2016 | 16.52 | 16.55 | 16.26 | 16.27 | 30,794 | -0.32(-1.95%) |
Jan 06, 2016 | 16.62 | 16.63 | 16.54 | 16.60 | 17,702 | -0.09(-0.53%) |
Jan 05, 2016 | 16.47 | 16.72 | 16.42 | 16.68 | 104,557 | +0.30(+1.84%) |
Jan 04, 2016 | 16.50 | 16.50 | 16.26 | 16.38 | 63,410 | -0.23(-1.38%) |
Dec 31, 2015 | 16.69 | 16.61 | 16.61 | 16.61 | 37,601 | -0.12(-0.70%) |
Dec 30, 2015 | 16.74 | 16.81 | 16.67 | 16.73 | 28,395 | -0.04(-0.26%) |
Dec 29, 2015 | 16.66 | 16.79 | 16.66 | 16.77 | 36,976 | +0.13(+0.81%) |
Dec 28, 2015 | 16.51 | 16.64 | 16.50 | 16.64 | 26,764 | +0.04(+0.22%) |
Dec 24, 2015 | 16.67 | 16.60 | 16.60 | 16.60 | 38,849 | +0.02(+0.13%) |
Dec 23, 2015 | 16.49 | 16.58 | 16.41 | 16.58 | 35,058 | +0.17(+1.03%) |
Dec 22, 2015 | 16.32 | 16.48 | 16.32 | 16.41 | 16,258 | +0.10(+0.58%) |
Dec 21, 2015 | 16.41 | 16.41 | 16.23 | 16.32 | 25,916 | +0.04(+0.27%) |
Dec 18, 2015 | 16.47 | 16.47 | 16.26 | 16.27 | 43,489 | -0.17(-1.02%) |
Dec 17, 2015 | 16.72 | 16.72 | 16.39 | 16.44 | 98,498 | -0.07(-0.40%) |
Dec 16, 2015 | 16.18 | 16.52 | 16.18 | 16.50 | 26,326 | +0.32(+1.97%) |
Dec 15, 2015 | 16.16 | 16.26 | 16.13 | 16.18 | 37,743 | +0.18(+1.13%) |
Dec 14, 2015 | 16.08 | 16.08 | 15.83 | 16.00 | 34,450 | +0.02(+0.14%) |
Dec 11, 2015 | 15.95 | 16.12 | 15.90 | 15.98 | 29,087 | -0.08(-0.50%) |
Dec 10, 2015 | 16.09 | 16.23 | 16.05 | 16.06 | 33,748 | -0.09(-0.58%) |
Dec 09, 2015 | 16.26 | 16.32 | 16.08 | 16.16 | 15,483 | -0.09(-0.58%) |
Dec 08, 2015 | 16.32 | 16.32 | 16.21 | 16.25 | 16,467 | -0.04(-0.27%) |
Dec 07, 2015 | 16.34 | 16.34 | 16.24 | 16.29 | 79,408 | -0.04(-0.27%) |
Dec 04, 2015 | 16.12 | 16.36 | 16.12 | 16.34 | 125,694 | +0.26(+1.63%) |
Dec 03, 2015 | 16.30 | 16.30 | 16.01 | 16.08 | 42,538 | -0.25(-1.56%) |
Dec 02, 2015 | 16.63 | 16.63 | 16.29 | 16.33 | 93,237 | -0.30(-1.83%) |