Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.52 | 16.76 | 16.47 | 16.52 | 716,206 | +0.00(+0.00%) |
Feb 26, 2016 | 16.36 | 16.56 | 16.29 | 16.52 | 225,842 | +0.25(+1.54%) |
Feb 25, 2016 | 16.52 | 16.56 | 16.16 | 16.27 | 222,753 | -0.24(-1.47%) |
Feb 24, 2016 | 16.10 | 16.53 | 16.07 | 16.51 | 242,430 | +0.22(+1.38%) |
Feb 23, 2016 | 16.40 | 16.52 | 16.15 | 16.28 | 238,409 | -0.15(-0.89%) |
Feb 22, 2016 | 15.99 | 16.64 | 15.95 | 16.43 | 354,366 | +0.56(+3.54%) |
Feb 19, 2016 | 15.95 | 16.00 | 15.78 | 15.87 | 382,528 | -0.10(-0.65%) |
Feb 18, 2016 | 15.86 | 16.02 | 15.78 | 15.97 | 254,600 | +0.16(+1.04%) |
Feb 17, 2016 | 15.77 | 15.82 | 15.52 | 15.81 | 373,223 | +0.16(+0.99%) |
Feb 16, 2016 | 15.84 | 15.84 | 15.43 | 15.65 | 630,562 | -0.09(-0.55%) |
Feb 12, 2016 | 15.41 | 15.74 | 15.74 | 15.74 | 893,457 | +1.06(+7.25%) |
Feb 11, 2016 | 15.18 | 15.47 | 14.61 | 14.67 | 591,418 | -0.82(-5.30%) |
Feb 10, 2016 | 15.75 | 16.01 | 15.49 | 15.50 | 310,732 | -0.19(-1.21%) |
Feb 09, 2016 | 15.51 | 15.80 | 15.46 | 15.69 | 197,028 | -0.04(-0.28%) |
Feb 08, 2016 | 15.49 | 15.79 | 15.37 | 15.73 | 175,416 | +0.10(+0.66%) |
Feb 05, 2016 | 16.11 | 16.19 | 15.58 | 15.63 | 398,173 | -0.55(-3.42%) |
Feb 04, 2016 | 15.84 | 16.28 | 15.70 | 16.18 | 393,904 | +0.30(+1.91%) |
Feb 03, 2016 | 15.71 | 15.97 | 15.29 | 15.88 | 398,583 | +0.30(+1.94%) |
Feb 02, 2016 | 15.60 | 15.76 | 15.49 | 15.57 | 222,695 | -0.19(-1.21%) |
Feb 01, 2016 | 15.71 | 15.89 | 15.51 | 15.76 | 182,814 | -0.10(-0.65%) |
Jan 29, 2016 | 15.26 | 15.92 | 15.26 | 15.87 | 346,388 | +0.62(+4.08%) |
Jan 28, 2016 | 15.17 | 15.57 | 15.12 | 15.25 | 278,425 | +0.17(+1.15%) |
Jan 27, 2016 | 15.10 | 15.20 | 14.92 | 15.07 | 337,850 | -0.07(-0.46%) |
Jan 26, 2016 | 15.04 | 15.23 | 14.96 | 15.14 | 736,733 | +0.15(+0.98%) |
Jan 25, 2016 | 15.03 | 15.13 | 14.95 | 14.99 | 221,064 | -0.14(-0.91%) |
Jan 22, 2016 | 15.20 | 15.29 | 14.94 | 15.13 | 610,998 | +0.10(+0.69%) |
Jan 21, 2016 | 14.98 | 15.16 | 14.91 | 15.03 | 472,160 | +0.05(+0.35%) |
Jan 20, 2016 | 14.44 | 15.02 | 14.20 | 14.98 | 330,942 | +0.37(+2.55%) |
Jan 19, 2016 | 14.92 | 15.09 | 14.52 | 14.61 | 241,849 | -0.20(-1.34%) |
Jan 15, 2016 | 14.55 | 14.80 | 14.80 | 14.80 | 340,337 | -0.11(-0.75%) |
Jan 14, 2016 | 14.77 | 15.10 | 14.64 | 14.92 | 301,824 | +0.20(+1.35%) |
Jan 13, 2016 | 15.21 | 15.37 | 14.65 | 14.72 | 263,709 | -0.49(-3.24%) |
Jan 12, 2016 | 15.21 | 15.26 | 14.96 | 15.21 | 311,033 | +0.14(+0.92%) |
Jan 11, 2016 | 15.21 | 15.29 | 14.90 | 15.07 | 541,134 | -0.05(-0.34%) |
Jan 08, 2016 | 15.47 | 15.59 | 15.09 | 15.12 | 339,229 | -0.27(-1.74%) |
Jan 07, 2016 | 15.48 | 15.64 | 15.37 | 15.39 | 436,778 | -0.33(-2.09%) |
Jan 06, 2016 | 15.78 | 15.95 | 15.58 | 15.72 | 722,859 | -0.26(-1.62%) |
Jan 05, 2016 | 15.98 | 16.09 | 15.81 | 15.98 | 335,894 | +0.09(+0.54%) |
Jan 04, 2016 | 15.97 | 16.18 | 15.88 | 15.89 | 495,805 | -0.36(-2.23%) |
Dec 31, 2015 | 16.46 | 16.26 | 16.26 | 16.26 | 216,830 | -0.22(-1.31%) |
Dec 30, 2015 | 16.58 | 16.72 | 16.46 | 16.47 | 208,604 | -0.09(-0.52%) |
Dec 29, 2015 | 16.21 | 16.60 | 16.17 | 16.56 | 211,306 | +0.35(+2.19%) |
Dec 28, 2015 | 16.14 | 16.21 | 15.95 | 16.21 | 253,076 | +0.05(+0.32%) |
Dec 24, 2015 | 16.21 | 16.15 | 16.15 | 16.15 | 247,938 | -0.07(-0.43%) |
Dec 23, 2015 | 16.04 | 16.43 | 15.85 | 16.22 | 474,257 | +0.16(+0.97%) |
Dec 22, 2015 | 17.59 | 17.74 | 15.82 | 16.07 | 1,684,392 | -1.63(-9.19%) |
Dec 21, 2015 | 17.58 | 17.70 | 17.43 | 17.69 | 349,999 | +0.17(+0.99%) |
Dec 18, 2015 | 17.55 | 17.57 | 17.42 | 17.52 | 536,785 | -0.14(-0.78%) |
Dec 17, 2015 | 17.72 | 17.79 | 17.45 | 17.66 | 287,395 | +0.00(+0.00%) |
Dec 16, 2015 | 17.60 | 17.74 | 17.40 | 17.66 | 587,162 | +0.22(+1.29%) |
Dec 15, 2015 | 17.18 | 17.45 | 16.97 | 17.43 | 289,477 | +0.35(+2.08%) |
Dec 14, 2015 | 17.19 | 17.51 | 16.96 | 17.08 | 811,960 | -0.22(-1.30%) |
Dec 11, 2015 | 17.73 | 17.89 | 17.28 | 17.30 | 299,717 | -0.77(-4.26%) |
Dec 10, 2015 | 18.17 | 18.25 | 17.93 | 18.07 | 277,587 | -0.13(-0.71%) |
Dec 09, 2015 | 18.63 | 18.79 | 18.12 | 18.20 | 165,018 | -0.49(-2.62%) |
Dec 08, 2015 | 18.30 | 18.81 | 18.30 | 18.69 | 317,306 | +0.22(+1.21%) |
Dec 07, 2015 | 18.73 | 18.74 | 18.24 | 18.47 | 326,014 | -0.28(-1.51%) |
Dec 04, 2015 | 18.71 | 19.09 | 18.56 | 18.75 | 284,835 | +0.12(+0.65%) |
Dec 03, 2015 | 19.10 | 19.20 | 18.52 | 18.63 | 160,719 | -0.47(-2.47%) |
Dec 02, 2015 | 19.31 | 19.33 | 19.03 | 19.10 | 162,422 | -0.25(-1.29%) |