Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.60 | 14.67 | 14.31 | 14.34 | 555,105 | -0.29(-2.00%) |
Feb 26, 2016 | 14.53 | 14.79 | 14.42 | 14.63 | 574,654 | +0.21(+1.43%) |
Feb 25, 2016 | 14.15 | 14.43 | 14.13 | 14.43 | 510,734 | +0.28(+2.00%) |
Feb 24, 2016 | 13.84 | 14.17 | 13.71 | 14.14 | 428,535 | +0.04(+0.30%) |
Feb 23, 2016 | 14.35 | 14.55 | 13.98 | 14.10 | 492,916 | -0.32(-2.20%) |
Feb 22, 2016 | 14.40 | 14.47 | 14.23 | 14.42 | 476,938 | +0.23(+1.63%) |
Feb 19, 2016 | 14.10 | 14.31 | 13.43 | 14.19 | 822,719 | +0.04(+0.30%) |
Feb 18, 2016 | 14.36 | 14.48 | 14.07 | 14.14 | 776,438 | -0.12(-0.84%) |
Feb 17, 2016 | 14.64 | 14.64 | 14.25 | 14.26 | 674,676 | -0.19(-1.31%) |
Feb 16, 2016 | 14.33 | 14.58 | 13.77 | 14.45 | 589,098 | +0.39(+2.75%) |
Feb 12, 2016 | 13.91 | 14.06 | 14.06 | 14.06 | 499,848 | +0.41(+3.02%) |
Feb 11, 2016 | 13.59 | 13.82 | 13.03 | 13.65 | 398,520 | -0.33(-2.33%) |
Feb 10, 2016 | 14.25 | 15.89 | 13.97 | 13.98 | 519,747 | -0.06(-0.43%) |
Feb 09, 2016 | 13.82 | 14.18 | 13.78 | 14.04 | 418,974 | -0.03(-0.18%) |
Feb 08, 2016 | 13.89 | 14.12 | 13.72 | 14.06 | 507,895 | -0.08(-0.55%) |
Feb 05, 2016 | 14.51 | 14.72 | 14.00 | 14.14 | 611,613 | -0.38(-2.60%) |
Feb 04, 2016 | 14.48 | 14.80 | 13.90 | 14.52 | 477,114 | +0.03(+0.18%) |
Feb 03, 2016 | 14.67 | 14.78 | 14.14 | 14.49 | 637,189 | -0.01(-0.06%) |
Feb 02, 2016 | 14.69 | 14.77 | 14.43 | 14.50 | 567,825 | -0.41(-2.76%) |
Feb 01, 2016 | 14.84 | 15.02 | 14.64 | 14.91 | 803,793 | -0.05(-0.34%) |
Jan 29, 2016 | 14.42 | 14.98 | 14.31 | 14.97 | 1,235,155 | +0.53(+3.69%) |
Jan 28, 2016 | 14.35 | 14.68 | 14.25 | 14.43 | 896,092 | +0.20(+1.39%) |
Jan 27, 2016 | 13.66 | 14.59 | 13.05 | 14.24 | 1,076,722 | +0.24(+1.72%) |
Jan 26, 2016 | 13.57 | 14.05 | 13.53 | 14.00 | 725,938 | +0.35(+2.55%) |
Jan 25, 2016 | 14.05 | 14.36 | 12.50 | 13.65 | 432,886 | -0.55(-3.90%) |
Jan 22, 2016 | 14.19 | 14.36 | 14.01 | 14.20 | 746,397 | +0.21(+1.53%) |
Jan 21, 2016 | 14.14 | 14.37 | 13.94 | 13.99 | 729,662 | -0.15(-1.09%) |
Jan 20, 2016 | 13.97 | 14.29 | 13.71 | 14.14 | 787,821 | -0.09(-0.66%) |
Jan 19, 2016 | 14.55 | 14.56 | 14.12 | 14.24 | 741,292 | -0.10(-0.72%) |
Jan 15, 2016 | 14.07 | 14.34 | 14.34 | 14.34 | 735,448 | -0.19(-1.30%) |
Jan 14, 2016 | 14.49 | 14.69 | 14.27 | 14.53 | 672,479 | +0.18(+1.29%) |
Jan 13, 2016 | 14.86 | 15.16 | 14.20 | 14.34 | 597,479 | -0.49(-3.27%) |
Jan 12, 2016 | 14.89 | 14.92 | 14.55 | 14.83 | 645,176 | +0.09(+0.64%) |
Jan 11, 2016 | 14.83 | 14.89 | 14.64 | 14.73 | 586,319 | +0.00(+0.00%) |
Jan 08, 2016 | 15.28 | 15.36 | 14.70 | 14.73 | 821,838 | -0.39(-2.56%) |
Jan 07, 2016 | 15.10 | 15.30 | 15.04 | 15.12 | 672,466 | -0.30(-1.95%) |
Jan 06, 2016 | 15.27 | 15.52 | 15.25 | 15.42 | 614,204 | -0.15(-0.94%) |
Jan 05, 2016 | 15.46 | 15.58 | 15.34 | 15.57 | 745,611 | +0.17(+1.12%) |
Jan 04, 2016 | 15.56 | 15.96 | 15.32 | 15.40 | 824,174 | -0.43(-2.71%) |
Dec 31, 2015 | 16.02 | 15.83 | 15.83 | 15.83 | 357,067 | -0.22(-1.39%) |
Dec 30, 2015 | 16.26 | 16.26 | 16.04 | 16.05 | 346,566 | -0.21(-1.27%) |
Dec 29, 2015 | 16.15 | 16.28 | 16.01 | 16.25 | 340,555 | +0.24(+1.50%) |
Dec 28, 2015 | 15.97 | 16.04 | 15.79 | 16.01 | 364,573 | -0.05(-0.32%) |
Dec 24, 2015 | 15.99 | 16.07 | 16.07 | 16.07 | 235,250 | +0.09(+0.54%) |
Dec 23, 2015 | 15.77 | 16.02 | 15.72 | 15.98 | 418,351 | +0.27(+1.69%) |
Dec 22, 2015 | 15.82 | 15.92 | 15.52 | 15.71 | 665,400 | -0.02(-0.11%) |
Dec 21, 2015 | 15.62 | 15.83 | 15.52 | 15.73 | 810,844 | +0.15(+0.99%) |
Dec 18, 2015 | 15.78 | 16.12 | 15.34 | 15.58 | 4,775,789 | -0.30(-1.89%) |
Dec 17, 2015 | 16.07 | 16.21 | 15.77 | 15.88 | 981,044 | -0.18(-1.12%) |
Dec 16, 2015 | 16.06 | 16.13 | 15.63 | 16.06 | 805,680 | +0.17(+1.08%) |
Dec 15, 2015 | 15.65 | 15.98 | 15.51 | 15.89 | 990,198 | +0.42(+2.71%) |
Dec 14, 2015 | 15.38 | 15.69 | 15.17 | 15.47 | 997,399 | +0.11(+0.72%) |
Dec 11, 2015 | 15.50 | 15.68 | 15.30 | 15.36 | 952,357 | -0.46(-2.92%) |
Dec 10, 2015 | 15.77 | 15.96 | 15.62 | 15.82 | 502,724 | +0.02(+0.11%) |
Dec 09, 2015 | 15.99 | 16.12 | 15.70 | 15.80 | 678,770 | -0.25(-1.54%) |
Dec 08, 2015 | 16.20 | 16.31 | 16.01 | 16.05 | 501,620 | -0.32(-1.93%) |
Dec 07, 2015 | 16.65 | 16.75 | 16.24 | 16.36 | 676,729 | -0.37(-2.20%) |
Dec 04, 2015 | 16.42 | 16.75 | 16.41 | 16.73 | 631,038 | +0.35(+2.14%) |
Dec 03, 2015 | 16.71 | 16.83 | 16.36 | 16.38 | 748,476 | -0.16(-0.98%) |
Dec 02, 2015 | 16.89 | 16.93 | 16.53 | 16.54 | 543,594 | -0.31(-1.83%) |