Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.09 | 14.61 | 14.06 | 14.38 | 37,776 | +0.26(+1.84%) |
Feb 26, 2016 | 13.83 | 14.28 | 13.83 | 14.12 | 17,598 | +0.42(+3.07%) |
Feb 25, 2016 | 13.89 | 13.97 | 13.38 | 13.70 | 31,546 | -0.07(-0.51%) |
Feb 24, 2016 | 13.40 | 13.85 | 13.23 | 13.77 | 15,491 | +0.24(+1.77%) |
Feb 23, 2016 | 14.06 | 14.25 | 13.50 | 13.53 | 31,580 | -0.52(-3.70%) |
Feb 22, 2016 | 13.63 | 14.21 | 13.63 | 14.05 | 36,994 | +0.52(+3.84%) |
Feb 19, 2016 | 13.95 | 14.07 | 13.52 | 13.53 | 24,874 | -0.50(-3.56%) |
Feb 18, 2016 | 13.72 | 14.10 | 13.70 | 14.03 | 36,945 | +0.29(+2.11%) |
Feb 17, 2016 | 13.74 | 14.28 | 13.65 | 13.74 | 61,197 | +0.14(+1.03%) |
Feb 16, 2016 | 13.33 | 13.65 | 13.29 | 13.60 | 21,964 | +0.50(+3.82%) |
Feb 12, 2016 | 13.23 | 13.10 | 13.10 | 13.10 | 23,300 | -0.01(-0.08%) |
Feb 11, 2016 | 12.75 | 13.48 | 12.33 | 13.11 | 61,095 | +0.14(+1.08%) |
Feb 10, 2016 | 13.32 | 13.74 | 12.96 | 12.97 | 35,119 | -0.18(-1.37%) |
Feb 09, 2016 | 13.19 | 13.33 | 12.79 | 13.15 | 37,102 | -0.22(-1.65%) |
Feb 08, 2016 | 13.45 | 13.45 | 12.90 | 13.37 | 28,215 | -0.30(-2.19%) |
Feb 05, 2016 | 14.15 | 14.20 | 13.64 | 13.67 | 34,844 | -0.53(-3.73%) |
Feb 04, 2016 | 14.15 | 14.90 | 14.15 | 14.20 | 18,738 | -0.03(-0.21%) |
Feb 03, 2016 | 14.00 | 14.59 | 13.48 | 14.23 | 33,745 | +0.37(+2.67%) |
Feb 02, 2016 | 14.35 | 14.35 | 13.66 | 13.86 | 54,995 | -0.70(-4.81%) |
Feb 01, 2016 | 14.71 | 14.71 | 14.04 | 14.56 | 42,439 | -0.24(-1.62%) |
Jan 29, 2016 | 14.44 | 14.93 | 14.44 | 14.80 | 44,564 | +0.39(+2.71%) |
Jan 28, 2016 | 14.19 | 14.50 | 14.19 | 14.41 | 51,702 | +0.37(+2.64%) |
Jan 27, 2016 | 14.40 | 14.51 | 13.90 | 14.04 | 53,060 | -0.34(-2.36%) |
Jan 26, 2016 | 13.91 | 14.60 | 13.91 | 14.38 | 29,635 | +0.66(+4.81%) |
Jan 25, 2016 | 13.75 | 13.90 | 13.46 | 13.72 | 28,621 | -0.11(-0.80%) |
Jan 22, 2016 | 13.96 | 14.29 | 13.48 | 13.83 | 33,370 | +0.18(+1.32%) |
Jan 21, 2016 | 13.77 | 14.13 | 13.49 | 13.65 | 50,291 | -0.12(-0.87%) |
Jan 20, 2016 | 12.61 | 13.85 | 12.28 | 13.77 | 69,068 | +0.88(+6.83%) |
Jan 19, 2016 | 13.09 | 13.09 | 12.59 | 12.89 | 47,502 | -0.09(-0.69%) |
Jan 15, 2016 | 13.40 | 12.98 | 12.98 | 12.98 | 62,900 | -0.83(-6.01%) |
Jan 14, 2016 | 13.47 | 14.13 | 13.30 | 13.81 | 45,988 | +0.36(+2.68%) |
Jan 13, 2016 | 14.20 | 14.43 | 13.33 | 13.45 | 47,991 | -0.75(-5.28%) |
Jan 12, 2016 | 14.26 | 14.31 | 13.63 | 14.20 | 31,978 | +0.00(+0.00%) |
Jan 11, 2016 | 14.72 | 14.72 | 14.02 | 14.20 | 21,591 | -0.49(-3.34%) |
Jan 08, 2016 | 15.19 | 15.31 | 14.62 | 14.69 | 33,245 | -0.44(-2.91%) |
Jan 07, 2016 | 15.49 | 15.59 | 14.99 | 15.13 | 43,410 | -0.64(-4.06%) |
Jan 06, 2016 | 15.82 | 16.05 | 15.50 | 15.77 | 34,834 | -0.35(-2.17%) |
Jan 05, 2016 | 16.15 | 16.19 | 15.91 | 16.12 | 45,877 | +0.00(+0.00%) |
Jan 04, 2016 | 15.95 | 16.21 | 15.48 | 16.12 | 47,640 | -0.10(-0.62%) |
Dec 31, 2015 | 16.23 | 16.22 | 16.22 | 16.22 | 46,000 | -0.04(-0.25%) |
Dec 30, 2015 | 16.41 | 16.48 | 16.21 | 16.26 | 24,761 | -0.19(-1.16%) |
Dec 29, 2015 | 16.35 | 16.55 | 16.21 | 16.45 | 40,206 | +0.17(+1.04%) |
Dec 28, 2015 | 16.59 | 16.59 | 16.13 | 16.28 | 49,531 | -0.34(-2.05%) |
Dec 24, 2015 | 16.52 | 16.62 | 16.62 | 16.62 | 9,700 | +0.03(+0.18%) |
Dec 23, 2015 | 16.46 | 16.81 | 16.46 | 16.59 | 23,883 | +0.30(+1.84%) |
Dec 22, 2015 | 15.88 | 16.33 | 15.78 | 16.29 | 36,657 | +0.48(+3.04%) |
Dec 21, 2015 | 15.16 | 15.81 | 15.15 | 15.81 | 65,265 | +0.66(+4.36%) |
Dec 18, 2015 | 15.50 | 15.67 | 14.83 | 15.15 | 153,162 | -0.46(-2.95%) |
Dec 17, 2015 | 15.57 | 15.96 | 15.51 | 15.61 | 85,575 | +0.19(+1.23%) |
Dec 16, 2015 | 14.95 | 15.45 | 14.88 | 15.42 | 37,711 | +0.46(+3.07%) |
Dec 15, 2015 | 15.47 | 15.51 | 14.77 | 14.96 | 49,541 | -0.40(-2.60%) |
Dec 14, 2015 | 15.43 | 15.71 | 15.28 | 15.36 | 90,687 | -0.18(-1.16%) |
Dec 11, 2015 | 15.89 | 15.96 | 15.25 | 15.54 | 96,931 | -0.38(-2.39%) |
Dec 10, 2015 | 15.79 | 16.24 | 15.59 | 15.92 | 40,242 | +0.35(+2.25%) |
Dec 09, 2015 | 15.28 | 15.69 | 15.25 | 15.57 | 67,695 | +0.31(+2.03%) |
Dec 08, 2015 | 15.70 | 15.70 | 15.25 | 15.26 | 58,339 | -0.51(-3.23%) |
Dec 07, 2015 | 15.83 | 16.20 | 15.70 | 15.77 | 80,952 | -0.06(-0.38%) |
Dec 04, 2015 | 16.24 | 16.40 | 15.77 | 15.83 | 76,500 | -0.43(-2.64%) |
Dec 03, 2015 | 16.51 | 16.73 | 16.10 | 16.26 | 81,155 | -0.18(-1.09%) |
Dec 02, 2015 | 16.68 | 17.00 | 16.38 | 16.44 | 62,135 | -0.31(-1.85%) |