Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.91 | 14.00 | 13.80 | 13.84 | 497,500 | -0.10(-0.72%) |
Feb 26, 2016 | 13.58 | 13.95 | 13.41 | 13.94 | 558,085 | +0.42(+3.11%) |
Feb 25, 2016 | 13.39 | 13.62 | 13.14 | 13.52 | 649,591 | +0.13(+0.97%) |
Feb 24, 2016 | 13.26 | 13.41 | 13.04 | 13.39 | 741,136 | -0.01(-0.07%) |
Feb 23, 2016 | 13.63 | 13.84 | 13.34 | 13.40 | 817,447 | -0.25(-1.83%) |
Feb 22, 2016 | 13.74 | 14.00 | 13.60 | 13.65 | 708,244 | +0.07(+0.52%) |
Feb 19, 2016 | 13.87 | 13.94 | 13.50 | 13.58 | 664,851 | -0.36(-2.58%) |
Feb 18, 2016 | 13.89 | 14.13 | 13.58 | 13.94 | 540,895 | +0.01(+0.07%) |
Feb 17, 2016 | 14.02 | 14.43 | 13.81 | 13.93 | 803,960 | +0.03(+0.22%) |
Feb 16, 2016 | 13.65 | 14.05 | 13.43 | 13.90 | 779,109 | +0.44(+3.27%) |
Feb 12, 2016 | 13.26 | 13.46 | 13.46 | 13.46 | 688,100 | +0.39(+2.98%) |
Feb 11, 2016 | 12.70 | 13.20 | 12.51 | 13.07 | 962,143 | +0.03(+0.23%) |
Feb 10, 2016 | 12.90 | 13.28 | 12.83 | 13.04 | 622,636 | +0.23(+1.80%) |
Feb 09, 2016 | 12.67 | 13.06 | 12.58 | 12.81 | 787,160 | -0.06(-0.47%) |
Feb 08, 2016 | 13.21 | 13.45 | 12.60 | 12.87 | 1,007,786 | -0.56(-4.17%) |
Feb 05, 2016 | 13.89 | 14.13 | 13.39 | 13.43 | 1,303,542 | -0.37(-2.68%) |
Feb 04, 2016 | 14.27 | 14.37 | 13.62 | 13.80 | 2,372,707 | +0.31(+2.30%) |
Feb 03, 2016 | 13.66 | 14.02 | 13.00 | 13.49 | 2,672,499 | +0.05(+0.37%) |
Feb 02, 2016 | 13.92 | 14.18 | 13.14 | 13.44 | 1,119,922 | -0.63(-4.48%) |
Feb 01, 2016 | 13.99 | 14.25 | 13.70 | 14.07 | 829,379 | -0.06(-0.42%) |
Jan 29, 2016 | 13.87 | 14.20 | 13.87 | 14.13 | 1,196,841 | +0.28(+2.02%) |
Jan 28, 2016 | 14.04 | 14.56 | 13.72 | 13.85 | 623,600 | -0.05(-0.36%) |
Jan 27, 2016 | 14.07 | 14.16 | 13.72 | 13.90 | 740,617 | -0.19(-1.35%) |
Jan 26, 2016 | 13.87 | 14.15 | 13.70 | 14.09 | 613,623 | +0.31(+2.25%) |
Jan 25, 2016 | 14.02 | 14.06 | 13.68 | 13.78 | 510,009 | -0.27(-1.92%) |
Jan 22, 2016 | 13.83 | 14.06 | 13.74 | 14.05 | 1,087,803 | +0.45(+3.31%) |
Jan 21, 2016 | 13.72 | 14.05 | 13.27 | 13.60 | 1,638,370 | -0.13(-0.95%) |
Jan 20, 2016 | 14.01 | 14.19 | 13.01 | 13.73 | 1,362,368 | -0.43(-3.07%) |
Jan 19, 2016 | 14.53 | 14.58 | 13.98 | 14.16 | 1,285,424 | +0.03(+0.25%) |
Jan 15, 2016 | 14.02 | 14.13 | 14.13 | 14.13 | 1,167,400 | -0.28(-1.94%) |
Jan 14, 2016 | 14.31 | 14.53 | 14.01 | 14.41 | 1,118,820 | +0.13(+0.91%) |
Jan 13, 2016 | 14.42 | 14.76 | 13.95 | 14.28 | 2,304,081 | -0.13(-0.94%) |
Jan 12, 2016 | 15.18 | 15.20 | 14.03 | 14.41 | 3,109,479 | -1.08(-6.94%) |
Jan 11, 2016 | 15.22 | 15.73 | 15.16 | 15.49 | 606,766 | +0.32(+2.11%) |
Jan 08, 2016 | 15.06 | 15.68 | 15.06 | 15.17 | 1,114,703 | +0.19(+1.27%) |
Jan 07, 2016 | 15.37 | 15.68 | 14.98 | 14.98 | 1,427,380 | -0.65(-4.16%) |
Jan 06, 2016 | 15.73 | 15.95 | 15.41 | 15.63 | 1,387,097 | -0.28(-1.79%) |
Jan 05, 2016 | 15.80 | 16.01 | 15.56 | 15.91 | 666,625 | +0.11(+0.73%) |
Jan 04, 2016 | 15.66 | 15.83 | 15.39 | 15.80 | 1,089,447 | -0.22(-1.37%) |
Dec 31, 2015 | 16.13 | 16.02 | 16.02 | 16.02 | 498,300 | -0.21(-1.29%) |
Dec 30, 2015 | 16.75 | 16.75 | 16.07 | 16.23 | 687,762 | -0.29(-1.76%) |
Dec 29, 2015 | 16.07 | 16.53 | 15.97 | 16.52 | 968,931 | +0.51(+3.19%) |
Dec 28, 2015 | 16.10 | 16.19 | 15.73 | 16.01 | 331,642 | -0.19(-1.17%) |
Dec 24, 2015 | 15.99 | 16.20 | 16.20 | 16.20 | 222,600 | +0.15(+0.93%) |
Dec 23, 2015 | 15.74 | 16.18 | 15.74 | 16.05 | 645,552 | +0.25(+1.58%) |
Dec 22, 2015 | 15.56 | 15.80 | 15.43 | 15.80 | 423,561 | +0.25(+1.61%) |
Dec 21, 2015 | 15.33 | 15.57 | 15.32 | 15.55 | 633,512 | +0.29(+1.90%) |
Dec 18, 2015 | 15.40 | 15.68 | 15.08 | 15.26 | 1,133,023 | -0.18(-1.17%) |
Dec 17, 2015 | 15.63 | 15.76 | 15.40 | 15.44 | 615,697 | -0.17(-1.09%) |
Dec 16, 2015 | 15.25 | 15.77 | 15.12 | 15.61 | 1,946,936 | +0.50(+3.31%) |
Dec 15, 2015 | 14.81 | 15.27 | 14.81 | 15.11 | 819,157 | +0.28(+1.89%) |
Dec 14, 2015 | 15.65 | 15.79 | 14.82 | 14.83 | 1,300,130 | -0.79(-5.06%) |
Dec 11, 2015 | 15.33 | 15.92 | 15.22 | 15.62 | 923,112 | -0.20(-1.26%) |
Dec 10, 2015 | 15.63 | 15.89 | 15.61 | 15.82 | 672,558 | +0.12(+0.76%) |
Dec 09, 2015 | 15.61 | 15.98 | 15.55 | 15.70 | 651,376 | +0.10(+0.64%) |
Dec 08, 2015 | 15.53 | 15.70 | 15.37 | 15.60 | 664,664 | -0.12(-0.76%) |
Dec 07, 2015 | 15.88 | 16.00 | 15.50 | 15.72 | 494,423 | -0.22(-1.38%) |
Dec 04, 2015 | 15.82 | 16.02 | 15.74 | 15.94 | 531,518 | +0.11(+0.69%) |
Dec 03, 2015 | 15.97 | 16.12 | 15.31 | 15.83 | 1,147,696 | -0.07(-0.44%) |
Dec 02, 2015 | 15.99 | 16.19 | 15.81 | 15.90 | 1,091,088 | -0.05(-0.31%) |