Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.70 | 15.05 | 14.57 | 14.73 | 154,308 | -0.10(-0.64%) |
Feb 26, 2016 | 14.68 | 15.10 | 14.66 | 14.83 | 92,557 | +0.15(+1.00%) |
Feb 25, 2016 | 14.36 | 14.88 | 14.34 | 14.68 | 73,269 | +0.30(+2.09%) |
Feb 24, 2016 | 14.02 | 14.45 | 13.82 | 14.38 | 64,979 | +0.28(+1.97%) |
Feb 23, 2016 | 14.01 | 14.28 | 13.89 | 14.10 | 75,107 | +0.10(+0.73%) |
Feb 22, 2016 | 14.21 | 14.40 | 13.87 | 14.00 | 191,560 | -0.10(-0.73%) |
Feb 19, 2016 | 14.18 | 14.61 | 13.93 | 14.10 | 267,859 | -0.08(-0.57%) |
Feb 18, 2016 | 14.12 | 14.46 | 13.70 | 14.18 | 109,102 | +0.04(+0.26%) |
Feb 17, 2016 | 13.90 | 14.29 | 13.90 | 14.15 | 115,781 | +0.25(+1.79%) |
Feb 16, 2016 | 13.60 | 14.01 | 13.33 | 13.90 | 90,978 | +0.45(+3.38%) |
Feb 12, 2016 | 13.03 | 13.44 | 13.44 | 13.44 | 99,023 | +0.48(+3.67%) |
Feb 11, 2016 | 12.36 | 12.98 | 12.36 | 12.97 | 177,310 | +0.45(+3.63%) |
Feb 10, 2016 | 12.97 | 13.23 | 12.44 | 12.51 | 225,297 | -0.60(-4.58%) |
Feb 09, 2016 | 12.98 | 13.37 | 12.96 | 13.11 | 145,739 | -0.03(-0.22%) |
Feb 08, 2016 | 13.19 | 13.25 | 12.95 | 13.14 | 100,864 | -0.12(-0.88%) |
Feb 05, 2016 | 13.36 | 13.62 | 13.00 | 13.26 | 125,938 | -0.09(-0.66%) |
Feb 04, 2016 | 13.11 | 13.46 | 13.04 | 13.35 | 171,340 | +0.15(+1.17%) |
Feb 03, 2016 | 13.02 | 13.26 | 12.75 | 13.19 | 234,068 | +0.26(+2.04%) |
Feb 02, 2016 | 13.04 | 13.08 | 12.58 | 12.93 | 172,156 | -0.26(-2.00%) |
Feb 01, 2016 | 12.92 | 13.38 | 12.59 | 13.19 | 235,091 | +0.01(+0.06%) |
Jan 29, 2016 | 14.04 | 14.09 | 12.15 | 13.19 | 1,017,248 | -1.99(-13.12%) |
Jan 28, 2016 | 15.21 | 15.27 | 14.92 | 15.18 | 113,691 | +0.04(+0.29%) |
Jan 27, 2016 | 15.29 | 15.45 | 15.04 | 15.13 | 168,856 | -0.29(-1.90%) |
Jan 26, 2016 | 15.27 | 15.43 | 15.08 | 15.43 | 131,865 | +0.21(+1.40%) |
Jan 25, 2016 | 15.64 | 15.73 | 15.13 | 15.21 | 116,959 | -0.42(-2.72%) |
Jan 22, 2016 | 15.43 | 16.10 | 15.43 | 15.64 | 299,261 | +0.27(+1.76%) |
Jan 21, 2016 | 15.02 | 15.90 | 14.98 | 15.37 | 152,684 | +0.29(+1.94%) |
Jan 20, 2016 | 15.01 | 15.25 | 14.56 | 15.07 | 156,750 | -0.12(-0.77%) |
Jan 19, 2016 | 15.75 | 15.87 | 15.06 | 15.19 | 175,577 | -0.56(-3.58%) |
Jan 15, 2016 | 15.46 | 15.76 | 15.76 | 15.76 | 177,969 | -0.06(-0.37%) |
Jan 14, 2016 | 16.19 | 16.19 | 15.68 | 15.81 | 129,647 | -0.29(-1.77%) |
Jan 13, 2016 | 15.19 | 16.42 | 15.25 | 16.10 | 228,587 | +0.91(+5.98%) |
Jan 12, 2016 | 15.24 | 15.48 | 15.03 | 15.19 | 89,416 | +0.01(+0.10%) |
Jan 11, 2016 | 14.97 | 15.36 | 14.97 | 15.18 | 164,222 | +0.23(+1.52%) |
Jan 08, 2016 | 14.46 | 15.28 | 14.46 | 14.95 | 140,448 | +0.41(+2.82%) |
Jan 07, 2016 | 14.43 | 14.60 | 14.36 | 14.54 | 100,183 | -0.16(-1.10%) |
Jan 06, 2016 | 14.61 | 14.72 | 14.41 | 14.70 | 152,886 | -0.06(-0.40%) |
Jan 05, 2016 | 14.79 | 15.07 | 14.70 | 14.76 | 59,471 | -0.03(-0.20%) |
Jan 04, 2016 | 14.72 | 14.86 | 14.42 | 14.79 | 89,384 | -0.12(-0.83%) |
Dec 31, 2015 | 15.21 | 14.91 | 14.91 | 14.91 | 79,628 | -0.28(-1.83%) |
Dec 30, 2015 | 15.35 | 15.51 | 15.14 | 15.19 | 52,669 | -0.10(-0.67%) |
Dec 29, 2015 | 15.19 | 15.34 | 15.02 | 15.29 | 81,249 | +0.21(+1.41%) |
Dec 28, 2015 | 15.19 | 15.29 | 14.86 | 15.08 | 34,012 | -0.23(-1.53%) |
Dec 24, 2015 | 15.30 | 15.32 | 15.32 | 15.32 | 16,936 | -0.01(-0.10%) |
Dec 23, 2015 | 15.12 | 15.47 | 15.05 | 15.33 | 55,495 | +0.26(+1.70%) |
Dec 22, 2015 | 15.02 | 15.16 | 14.92 | 15.07 | 55,006 | +0.12(+0.83%) |
Dec 21, 2015 | 14.94 | 15.03 | 14.62 | 14.95 | 67,010 | +0.21(+1.44%) |
Dec 18, 2015 | 14.89 | 15.08 | 14.74 | 14.74 | 143,080 | -0.24(-1.61%) |
Dec 17, 2015 | 15.29 | 15.44 | 14.46 | 14.98 | 80,848 | -0.20(-1.30%) |
Dec 16, 2015 | 14.89 | 15.23 | 14.88 | 15.18 | 32,104 | +0.40(+2.67%) |
Dec 15, 2015 | 14.78 | 14.88 | 14.66 | 14.78 | 60,726 | +0.08(+0.55%) |
Dec 14, 2015 | 14.65 | 14.79 | 14.65 | 14.70 | 76,526 | -0.01(-0.05%) |
Dec 11, 2015 | 14.58 | 14.86 | 14.51 | 14.71 | 128,999 | -0.07(-0.45%) |
Dec 10, 2015 | 14.86 | 15.02 | 14.75 | 14.77 | 39,743 | +0.05(+0.35%) |
Dec 09, 2015 | 14.66 | 14.82 | 14.56 | 14.72 | 57,990 | +0.07(+0.50%) |
Dec 08, 2015 | 14.61 | 14.93 | 14.50 | 14.65 | 69,937 | -0.17(-1.14%) |
Dec 07, 2015 | 14.61 | 14.95 | 14.43 | 14.82 | 74,442 | +0.17(+1.15%) |
Dec 04, 2015 | 14.51 | 14.99 | 14.41 | 14.65 | 74,300 | +0.13(+0.91%) |
Dec 03, 2015 | 14.71 | 14.88 | 14.41 | 14.52 | 101,255 | -0.19(-1.29%) |
Dec 02, 2015 | 14.85 | 15.06 | 14.28 | 14.71 | 107,484 | -0.21(-1.42%) |