Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.45 | 15.58 | 15.44 | 15.45 | 336,105 | +0.00(+0.00%) |
Feb 26, 2016 | 15.60 | 15.60 | 15.41 | 15.45 | 86,495 | -0.08(-0.50%) |
Feb 25, 2016 | 15.47 | 15.55 | 15.35 | 15.53 | 40,582 | +0.18(+1.15%) |
Feb 24, 2016 | 15.17 | 15.41 | 15.12 | 15.35 | 24,096 | -0.17(-1.06%) |
Feb 23, 2016 | 15.70 | 15.70 | 15.48 | 15.51 | 31,838 | -0.34(-2.16%) |
Feb 22, 2016 | 15.84 | 15.86 | 15.82 | 15.86 | 16,173 | +0.25(+1.62%) |
Feb 19, 2016 | 15.52 | 15.62 | 15.47 | 15.60 | 31,118 | -0.08(-0.54%) |
Feb 18, 2016 | 15.79 | 15.79 | 15.66 | 15.69 | 32,424 | +0.03(+0.18%) |
Feb 17, 2016 | 15.58 | 15.72 | 15.51 | 15.66 | 26,537 | +0.29(+1.88%) |
Feb 16, 2016 | 15.34 | 15.41 | 15.25 | 15.37 | 91,205 | +0.29(+1.92%) |
Feb 12, 2016 | 14.91 | 15.08 | 15.08 | 15.08 | 25,670 | +0.31(+2.10%) |
Feb 11, 2016 | 14.74 | 14.81 | 14.66 | 14.77 | 41,363 | -0.17(-1.13%) |
Feb 10, 2016 | 14.98 | 15.12 | 14.91 | 14.94 | 21,066 | -0.07(-0.49%) |
Feb 09, 2016 | 14.85 | 15.10 | 14.85 | 15.01 | 43,007 | -0.17(-1.14%) |
Feb 08, 2016 | 15.15 | 15.30 | 15.05 | 15.19 | 18,031 | -0.20(-1.33%) |
Feb 05, 2016 | 15.61 | 15.63 | 15.39 | 15.39 | 21,951 | -0.21(-1.36%) |
Feb 04, 2016 | 15.56 | 15.67 | 15.56 | 15.60 | 36,889 | +0.13(+0.82%) |
Feb 03, 2016 | 15.38 | 15.50 | 15.20 | 15.48 | 31,691 | +0.11(+0.69%) |
Feb 02, 2016 | 15.41 | 15.44 | 15.31 | 15.37 | 15,556 | -0.47(-2.94%) |
Feb 01, 2016 | 15.70 | 15.84 | 15.60 | 15.84 | 28,057 | +0.00(+0.00%) |
Jan 29, 2016 | 15.60 | 15.84 | 15.60 | 15.84 | 16,457 | +0.25(+1.58%) |
Jan 28, 2016 | 15.70 | 15.70 | 15.50 | 15.59 | 14,267 | +0.22(+1.42%) |
Jan 27, 2016 | 15.40 | 15.63 | 15.29 | 15.37 | 15,785 | -0.13(-0.82%) |
Jan 26, 2016 | 15.28 | 15.50 | 15.26 | 15.50 | 26,367 | +0.32(+2.14%) |
Jan 25, 2016 | 15.24 | 15.28 | 15.14 | 15.17 | 17,637 | -0.22(-1.42%) |
Jan 22, 2016 | 15.31 | 15.43 | 15.28 | 15.39 | 18,539 | +0.47(+3.17%) |
Jan 21, 2016 | 14.62 | 14.99 | 14.62 | 14.92 | 27,059 | +0.22(+1.49%) |
Jan 20, 2016 | 14.63 | 14.76 | 14.36 | 14.70 | 38,615 | -0.30(-1.97%) |
Jan 19, 2016 | 15.05 | 15.07 | 14.86 | 15.00 | 31,933 | +0.20(+1.38%) |
Jan 15, 2016 | 14.83 | 14.79 | 14.79 | 14.79 | 61,836 | -0.63(-4.07%) |
Jan 14, 2016 | 15.17 | 15.48 | 15.17 | 15.42 | 26,511 | +0.25(+1.63%) |
Jan 13, 2016 | 15.54 | 15.55 | 15.12 | 15.17 | 29,324 | -0.23(-1.47%) |
Jan 12, 2016 | 15.42 | 15.53 | 15.26 | 15.40 | 35,073 | -0.02(-0.14%) |
Jan 11, 2016 | 15.49 | 15.49 | 15.25 | 15.42 | 60,837 | +0.06(+0.37%) |
Jan 08, 2016 | 15.63 | 15.63 | 15.33 | 15.36 | 31,251 | -0.14(-0.91%) |
Jan 07, 2016 | 15.53 | 15.65 | 15.44 | 15.50 | 62,030 | -0.37(-2.35%) |
Jan 06, 2016 | 15.86 | 15.93 | 15.84 | 15.88 | 24,414 | -0.32(-2.00%) |
Jan 05, 2016 | 16.23 | 16.23 | 16.08 | 16.20 | 18,749 | -0.09(-0.56%) |
Jan 04, 2016 | 16.25 | 16.29 | 16.10 | 16.29 | 27,425 | -0.26(-1.58%) |
Dec 31, 2015 | 16.72 | 16.56 | 16.56 | 16.56 | 77,579 | -0.19(-1.14%) |
Dec 30, 2015 | 16.75 | 16.79 | 16.70 | 16.75 | 32,866 | -0.06(-0.38%) |
Dec 29, 2015 | 16.70 | 16.86 | 16.70 | 16.81 | 38,229 | +0.16(+0.93%) |
Dec 28, 2015 | 16.59 | 16.82 | 16.06 | 16.65 | 75,288 | -0.06(-0.38%) |
Dec 24, 2015 | 16.54 | 16.72 | 16.72 | 16.72 | 28,507 | +0.04(+0.21%) |
Dec 23, 2015 | 16.51 | 16.68 | 16.51 | 16.68 | 93,809 | +0.35(+2.12%) |
Dec 22, 2015 | 16.23 | 16.36 | 16.23 | 16.34 | 42,625 | +0.07(+0.43%) |
Dec 21, 2015 | 16.23 | 16.48 | 16.15 | 16.27 | 40,429 | +0.04(+0.22%) |
Dec 18, 2015 | 16.22 | 16.32 | 16.17 | 16.23 | 56,407 | -0.08(-0.47%) |
Dec 17, 2015 | 16.52 | 16.52 | 16.31 | 16.31 | 49,615 | -0.25(-1.48%) |
Dec 16, 2015 | 16.41 | 16.58 | 16.33 | 16.55 | 55,614 | +0.36(+2.25%) |
Dec 15, 2015 | 16.18 | 16.27 | 16.15 | 16.19 | 37,151 | +0.07(+0.43%) |
Dec 14, 2015 | 16.11 | 16.11 | 15.97 | 16.12 | 47,017 | -0.01(-0.04%) |
Dec 11, 2015 | 16.20 | 16.27 | 16.11 | 16.13 | 56,283 | -0.31(-1.88%) |
Dec 10, 2015 | 16.45 | 16.56 | 16.43 | 16.43 | 23,694 | +0.03(+0.16%) |
Dec 09, 2015 | 16.48 | 16.64 | 16.33 | 16.41 | 45,746 | -0.05(-0.33%) |
Dec 08, 2015 | 16.41 | 16.52 | 16.34 | 16.46 | 57,366 | -0.27(-1.63%) |
Dec 07, 2015 | 16.87 | 16.87 | 16.69 | 16.74 | 29,973 | -0.24(-1.40%) |
Dec 04, 2015 | 16.78 | 17.02 | 16.78 | 16.97 | 27,504 | +0.04(+0.25%) |
Dec 03, 2015 | 17.07 | 17.07 | 16.83 | 16.93 | 80,686 | -0.03(-0.17%) |
Dec 02, 2015 | 17.10 | 17.14 | 16.94 | 16.96 | 52,246 | -0.20(-1.17%) |