Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.48 | 16.14 | 15.44 | 15.57 | 2,608 | +0.04(+0.23%) |
Feb 26, 2016 | 15.35 | 15.53 | 15.35 | 15.53 | 4,857 | +0.33(+2.19%) |
Feb 25, 2016 | 15.17 | 15.20 | 15.16 | 15.20 | 1,356 | +0.07(+0.46%) |
Feb 24, 2016 | 15.17 | 15.17 | 15.13 | 15.13 | 1,890 | -0.04(-0.29%) |
Feb 23, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 114 | +0.04(+0.29%) |
Feb 22, 2016 | 15.13 | 15.13 | 15.13 | 15.13 | 246 | +0.00(+0.00%) |
Feb 19, 2016 | 15.16 | 15.16 | 15.13 | 15.13 | 673 | +0.00(+0.00%) |
Feb 18, 2016 | 15.13 | 15.13 | 15.13 | 15.13 | 114 | -0.02(-0.12%) |
Feb 17, 2016 | 15.13 | 15.15 | 15.13 | 15.15 | 302 | +0.01(+0.10%) |
Feb 16, 2016 | 15.14 | 15.14 | 15.13 | 15.13 | 2,198 | +0.00(+0.02%) |
Feb 11, 2016 | 15.24 | 15.13 | 15.13 | 15.13 | 3,306 | +0.00(+0.00%) |
Feb 10, 2016 | 15.13 | 15.13 | 15.13 | 15.13 | 263 | -0.04(-0.23%) |
Feb 09, 2016 | 15.21 | 15.21 | 15.13 | 15.16 | 2,289 | -0.02(-0.14%) |
Feb 08, 2016 | 15.31 | 15.31 | 15.13 | 15.19 | 3,817 | -0.13(-0.84%) |
Feb 05, 2016 | 15.22 | 15.31 | 15.13 | 15.31 | 1,946 | -0.09(-0.57%) |
Feb 04, 2016 | 15.51 | 15.51 | 15.40 | 15.40 | 1,408 | -0.40(-2.55%) |
Jan 29, 2016 | 15.63 | 15.80 | 15.80 | 15.80 | 132 | +0.11(+0.68%) |
Jan 22, 2016 | 16.23 | 15.70 | 15.70 | 15.70 | 115 | -0.21(-1.35%) |
Jan 21, 2016 | 15.74 | 16.08 | 15.74 | 15.91 | 3,672 | +0.17(+1.07%) |
Jan 20, 2016 | 15.92 | 15.92 | 15.73 | 15.74 | 2,706 | -0.18(-1.10%) |
Jan 19, 2016 | 16.06 | 16.06 | 15.92 | 15.92 | 1,601 | -0.08(-0.49%) |
Jan 15, 2016 | 16.82 | 16.00 | 16.00 | 16.00 | 5,472 | -0.46(-2.82%) |
Jan 14, 2016 | 16.46 | 16.46 | 16.46 | 16.46 | 155 | -0.80(-4.62%) |
Jan 13, 2016 | 17.01 | 17.26 | 16.84 | 17.26 | 7,740 | +0.03(+0.15%) |
Jan 12, 2016 | 16.98 | 17.51 | 16.93 | 17.23 | 2,967 | +0.22(+1.29%) |
Jan 11, 2016 | 16.66 | 17.27 | 16.66 | 17.01 | 5,200 | +0.39(+2.32%) |
Jan 08, 2016 | 16.63 | 16.63 | 16.63 | 16.63 | 318 | +0.01(+0.05%) |
Jan 07, 2016 | 16.63 | 16.63 | 16.20 | 16.62 | 5,842 | +0.18(+1.07%) |
Jan 06, 2016 | 16.44 | 16.44 | 16.44 | 16.44 | 1,254 | +0.01(+0.05%) |
Jan 05, 2016 | 15.89 | 16.44 | 15.87 | 16.44 | 5,331 | +0.17(+1.02%) |
Jan 04, 2016 | 16.16 | 16.27 | 15.94 | 16.27 | 3,979 | +0.04(+0.27%) |
Dec 31, 2015 | 15.90 | 16.23 | 16.23 | 16.23 | 2,166 | +0.61(+3.93%) |
Dec 30, 2015 | 15.92 | 15.92 | 15.61 | 15.61 | 527 | +0.12(+0.79%) |
Dec 28, 2015 | 15.48 | 15.49 | 15.49 | 15.49 | 54 | +0.01(+0.06%) |
Dec 24, 2015 | 15.16 | 15.48 | 15.48 | 15.48 | 684 | +0.16(+1.03%) |
Dec 23, 2015 | 15.70 | 15.70 | 15.32 | 15.32 | 285 | -0.20(-1.30%) |
Dec 22, 2015 | 15.55 | 15.55 | 15.48 | 15.52 | 897 | -0.20(-1.28%) |
Dec 21, 2015 | 15.73 | 15.73 | 15.73 | 15.73 | 401 | -0.63(-3.86%) |
Dec 18, 2015 | 15.79 | 16.36 | 15.79 | 16.36 | 4,011 | +0.59(+3.73%) |
Dec 17, 2015 | 15.96 | 16.01 | 15.77 | 15.77 | 11,454 | -0.24(-1.48%) |
Dec 16, 2015 | 15.74 | 16.46 | 15.70 | 16.01 | 27,953 | +0.22(+1.40%) |
Dec 15, 2015 | 15.35 | 15.79 | 15.35 | 15.79 | 3,907 | +0.16(+1.00%) |
Dec 14, 2015 | 15.61 | 15.63 | 15.61 | 15.63 | 846 | +0.02(+0.11%) |
Dec 11, 2015 | 15.26 | 15.61 | 15.17 | 15.61 | 8,862 | +0.25(+1.60%) |
Dec 10, 2015 | 15.35 | 15.37 | 15.35 | 15.37 | 573 | +0.02(+0.11%) |
Dec 08, 2015 | 15.61 | 15.35 | 15.35 | 15.35 | 1,596 | -0.06(-0.41%) |
Dec 04, 2015 | 15.35 | 15.41 | 15.41 | 15.41 | 100 | -0.02(-0.16%) |
Dec 03, 2015 | 15.44 | 15.44 | 15.44 | 15.44 | 184 | +0.09(+0.57%) |
Dec 02, 2015 | 15.52 | 15.52 | 15.35 | 15.35 | 1,557 | -0.04(-0.28%) |