Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.86 | 15.42 | 14.76 | 14.78 | 232,354 | -0.01(-0.07%) |
Feb 26, 2016 | 14.48 | 15.03 | 14.27 | 14.79 | 279,523 | +0.47(+3.28%) |
Feb 25, 2016 | 14.56 | 14.60 | 14.20 | 14.32 | 179,370 | -0.28(-1.92%) |
Feb 24, 2016 | 14.05 | 14.69 | 13.93 | 14.60 | 214,909 | +0.42(+2.96%) |
Feb 23, 2016 | 14.52 | 14.54 | 14.01 | 14.18 | 199,026 | -0.48(-3.27%) |
Feb 22, 2016 | 14.44 | 14.70 | 14.16 | 14.66 | 141,905 | +0.32(+2.23%) |
Feb 19, 2016 | 14.50 | 14.71 | 14.28 | 14.34 | 157,965 | -0.19(-1.31%) |
Feb 18, 2016 | 14.10 | 14.69 | 14.10 | 14.53 | 235,096 | +0.91(+6.68%) |
Feb 17, 2016 | 13.74 | 13.88 | 13.52 | 13.62 | 124,317 | +0.22(+1.64%) |
Feb 16, 2016 | 13.69 | 13.80 | 13.22 | 13.40 | 197,677 | -0.09(-0.67%) |
Feb 12, 2016 | 13.88 | 13.49 | 13.49 | 13.49 | 149,600 | -0.15(-1.10%) |
Feb 11, 2016 | 12.93 | 13.70 | 12.87 | 13.64 | 198,546 | +0.52(+3.96%) |
Feb 10, 2016 | 13.75 | 14.06 | 13.08 | 13.12 | 289,125 | -0.45(-3.32%) |
Feb 09, 2016 | 12.73 | 13.86 | 12.73 | 13.57 | 311,856 | +0.62(+4.79%) |
Feb 08, 2016 | 12.50 | 13.05 | 12.31 | 12.95 | 276,326 | +0.25(+1.97%) |
Feb 05, 2016 | 13.45 | 13.76 | 12.55 | 12.70 | 407,313 | -0.95(-6.96%) |
Feb 04, 2016 | 13.62 | 13.90 | 13.49 | 13.65 | 278,659 | +0.08(+0.59%) |
Feb 03, 2016 | 13.92 | 14.01 | 13.42 | 13.57 | 409,109 | -0.29(-2.09%) |
Feb 02, 2016 | 14.29 | 14.50 | 13.49 | 13.86 | 388,606 | -0.64(-4.41%) |
Feb 01, 2016 | 14.87 | 14.87 | 14.17 | 14.50 | 439,459 | -0.39(-2.62%) |
Jan 29, 2016 | 14.35 | 15.01 | 14.34 | 14.89 | 361,768 | +0.59(+4.13%) |
Jan 28, 2016 | 14.24 | 14.62 | 13.94 | 14.30 | 210,683 | +0.13(+0.92%) |
Jan 27, 2016 | 14.56 | 14.56 | 14.05 | 14.17 | 151,967 | -0.41(-2.81%) |
Jan 26, 2016 | 14.33 | 14.93 | 14.21 | 14.58 | 137,314 | +0.24(+1.67%) |
Jan 25, 2016 | 15.06 | 15.20 | 14.29 | 14.34 | 174,363 | -0.72(-4.78%) |
Jan 22, 2016 | 14.95 | 15.15 | 14.81 | 15.06 | 156,490 | +0.37(+2.52%) |
Jan 21, 2016 | 15.06 | 15.39 | 14.59 | 14.69 | 228,288 | -0.23(-1.54%) |
Jan 20, 2016 | 15.14 | 15.20 | 14.14 | 14.92 | 427,550 | +0.79(+5.59%) |
Jan 19, 2016 | 15.46 | 15.51 | 13.84 | 14.13 | 403,730 | -1.20(-7.83%) |
Jan 15, 2016 | 15.90 | 15.33 | 15.33 | 15.33 | 309,500 | -1.04(-6.35%) |
Jan 14, 2016 | 15.86 | 16.73 | 15.67 | 16.37 | 270,235 | +0.57(+3.61%) |
Jan 13, 2016 | 16.03 | 16.35 | 15.52 | 15.80 | 189,571 | -0.23(-1.43%) |
Jan 12, 2016 | 16.61 | 16.75 | 15.89 | 16.03 | 137,536 | -0.46(-2.79%) |
Jan 11, 2016 | 16.54 | 16.59 | 16.10 | 16.49 | 136,968 | -0.01(-0.06%) |
Jan 08, 2016 | 16.51 | 17.02 | 16.28 | 16.50 | 225,690 | +0.00(+0.00%) |
Jan 07, 2016 | 16.76 | 17.38 | 16.34 | 16.50 | 210,213 | -0.25(-1.49%) |
Jan 06, 2016 | 16.24 | 16.89 | 16.06 | 16.75 | 174,845 | +0.22(+1.33%) |
Jan 05, 2016 | 17.03 | 17.07 | 16.41 | 16.53 | 195,015 | -0.49(-2.88%) |
Jan 04, 2016 | 16.55 | 17.09 | 16.15 | 17.02 | 292,399 | -0.04(-0.23%) |
Dec 31, 2015 | 17.01 | 17.06 | 17.06 | 17.06 | 349,600 | -0.06(-0.35%) |
Dec 30, 2015 | 17.43 | 17.48 | 17.00 | 17.12 | 118,255 | -0.28(-1.61%) |
Dec 29, 2015 | 17.94 | 18.11 | 17.22 | 17.40 | 157,992 | -0.49(-2.74%) |
Dec 28, 2015 | 18.45 | 18.76 | 17.75 | 17.89 | 127,663 | -0.64(-3.45%) |
Dec 24, 2015 | 18.73 | 18.53 | 18.53 | 18.53 | 176,600 | -0.38(-2.01%) |
Dec 23, 2015 | 18.95 | 18.95 | 18.37 | 18.91 | 155,760 | +0.14(+0.75%) |
Dec 22, 2015 | 17.75 | 18.80 | 17.47 | 18.77 | 373,344 | +1.15(+6.53%) |
Dec 21, 2015 | 17.55 | 17.70 | 17.34 | 17.62 | 121,864 | +0.22(+1.26%) |
Dec 18, 2015 | 17.08 | 17.64 | 17.08 | 17.40 | 270,160 | +0.27(+1.58%) |
Dec 17, 2015 | 17.50 | 17.75 | 17.05 | 17.13 | 179,165 | -0.39(-2.23%) |
Dec 16, 2015 | 16.97 | 17.61 | 16.97 | 17.52 | 132,953 | +0.68(+4.04%) |
Dec 15, 2015 | 16.24 | 17.03 | 16.24 | 16.84 | 170,568 | +0.72(+4.47%) |
Dec 14, 2015 | 16.79 | 17.09 | 15.87 | 16.12 | 417,173 | -0.88(-5.18%) |
Dec 11, 2015 | 17.99 | 18.26 | 16.79 | 17.00 | 412,547 | -1.37(-7.46%) |
Dec 10, 2015 | 18.33 | 18.66 | 18.07 | 18.37 | 126,410 | +0.02(+0.11%) |
Dec 09, 2015 | 19.72 | 19.94 | 18.20 | 18.35 | 180,511 | -1.39(-7.04%) |
Dec 08, 2015 | 20.42 | 20.57 | 19.67 | 19.74 | 165,656 | -0.90(-4.36%) |
Dec 07, 2015 | 21.00 | 21.17 | 20.40 | 20.64 | 230,691 | -0.31(-1.48%) |
Dec 04, 2015 | 20.72 | 21.16 | 20.62 | 20.95 | 199,861 | +0.23(+1.11%) |
Dec 03, 2015 | 20.87 | 21.07 | 20.49 | 20.72 | 154,871 | -0.15(-0.72%) |
Dec 02, 2015 | 20.81 | 21.27 | 20.73 | 20.87 | 143,584 | -0.02(-0.10%) |