Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.85 | 16.02 | 15.58 | 15.62 | 1,711,484 | -0.23(-1.44%) |
Feb 26, 2016 | 16.14 | 16.22 | 15.84 | 15.85 | 1,474,494 | -0.26(-1.64%) |
Feb 25, 2016 | 15.82 | 16.16 | 15.82 | 16.12 | 1,181,068 | +0.36(+2.27%) |
Feb 24, 2016 | 15.68 | 15.80 | 15.55 | 15.76 | 1,767,292 | +0.00(+0.00%) |
Feb 23, 2016 | 15.96 | 16.14 | 15.73 | 15.76 | 1,128,887 | -0.21(-1.29%) |
Feb 22, 2016 | 15.78 | 16.01 | 15.68 | 15.97 | 1,198,915 | +0.28(+1.80%) |
Feb 19, 2016 | 15.18 | 15.84 | 15.18 | 15.68 | 2,104,827 | +0.51(+3.36%) |
Feb 18, 2016 | 15.49 | 15.49 | 15.13 | 15.17 | 2,562,536 | -0.32(-2.05%) |
Feb 17, 2016 | 15.43 | 15.57 | 15.34 | 15.49 | 1,829,512 | +0.15(+0.96%) |
Feb 16, 2016 | 15.15 | 15.38 | 15.15 | 15.34 | 1,605,147 | +0.28(+1.83%) |
Feb 12, 2016 | 14.97 | 15.07 | 15.07 | 15.07 | 2,223,790 | +0.16(+1.06%) |
Feb 11, 2016 | 15.16 | 15.16 | 14.80 | 14.91 | 2,205,755 | -0.42(-2.72%) |
Feb 10, 2016 | 15.45 | 15.60 | 15.28 | 15.33 | 2,155,965 | -0.07(-0.46%) |
Feb 09, 2016 | 15.16 | 15.52 | 15.05 | 15.40 | 2,282,415 | +0.12(+0.81%) |
Feb 08, 2016 | 15.75 | 15.75 | 14.99 | 15.27 | 1,771,923 | -0.59(-3.70%) |
Feb 05, 2016 | 15.85 | 15.96 | 15.74 | 15.86 | 1,582,195 | -0.05(-0.33%) |
Feb 04, 2016 | 15.84 | 16.01 | 15.75 | 15.91 | 1,153,715 | +0.06(+0.37%) |
Feb 03, 2016 | 15.76 | 15.92 | 15.55 | 15.85 | 1,055,323 | +0.13(+0.86%) |
Feb 02, 2016 | 15.84 | 15.85 | 15.66 | 15.72 | 1,077,861 | -0.19(-1.22%) |
Feb 01, 2016 | 15.71 | 16.04 | 15.61 | 15.91 | 1,452,401 | +0.13(+0.86%) |
Jan 29, 2016 | 15.49 | 15.81 | 15.45 | 15.78 | 1,520,276 | +0.36(+2.36%) |
Jan 28, 2016 | 15.57 | 15.67 | 15.34 | 15.41 | 890,543 | -0.08(-0.49%) |
Jan 27, 2016 | 15.77 | 15.77 | 15.41 | 15.49 | 940,902 | -0.31(-1.97%) |
Jan 26, 2016 | 15.45 | 15.84 | 15.45 | 15.80 | 1,253,659 | +0.40(+2.63%) |
Jan 25, 2016 | 15.32 | 15.44 | 15.20 | 15.40 | 1,872,869 | +0.06(+0.38%) |
Jan 22, 2016 | 15.30 | 15.37 | 15.18 | 15.34 | 2,091,352 | +0.20(+1.32%) |
Jan 21, 2016 | 15.42 | 15.43 | 15.13 | 15.14 | 2,303,221 | -0.22(-1.45%) |
Jan 20, 2016 | 15.40 | 15.57 | 14.93 | 15.36 | 2,412,969 | -0.26(-1.65%) |
Jan 19, 2016 | 15.51 | 15.68 | 15.43 | 15.62 | 1,500,166 | +0.18(+1.18%) |
Jan 15, 2016 | 15.40 | 15.44 | 15.44 | 15.44 | 1,236,821 | -0.15(-0.94%) |
Jan 14, 2016 | 15.65 | 15.78 | 15.51 | 15.58 | 1,323,359 | -0.05(-0.30%) |
Jan 13, 2016 | 15.97 | 16.06 | 15.53 | 15.63 | 1,659,085 | -0.33(-2.06%) |
Jan 12, 2016 | 16.03 | 16.04 | 15.84 | 15.96 | 1,875,208 | +0.01(+0.07%) |
Jan 11, 2016 | 15.80 | 16.04 | 15.78 | 15.95 | 1,307,045 | +0.18(+1.15%) |
Jan 08, 2016 | 16.12 | 16.30 | 15.77 | 15.77 | 993,152 | -0.30(-1.86%) |
Jan 07, 2016 | 16.14 | 16.29 | 16.02 | 16.07 | 1,378,657 | -0.28(-1.69%) |
Jan 06, 2016 | 16.18 | 16.37 | 16.14 | 16.34 | 1,021,482 | +0.06(+0.36%) |
Jan 05, 2016 | 16.05 | 16.31 | 16.05 | 16.28 | 1,006,348 | +0.26(+1.65%) |
Jan 04, 2016 | 16.15 | 16.15 | 15.91 | 16.02 | 1,063,231 | -0.25(-1.55%) |
Dec 31, 2015 | 16.39 | 16.27 | 16.27 | 16.27 | 1,153,480 | -0.12(-0.75%) |
Dec 30, 2015 | 16.32 | 16.48 | 16.29 | 16.39 | 812,481 | +0.03(+0.18%) |
Dec 29, 2015 | 16.28 | 16.48 | 16.21 | 16.36 | 1,193,293 | +0.11(+0.69%) |
Dec 28, 2015 | 16.14 | 16.31 | 16.09 | 16.25 | 567,436 | +0.05(+0.29%) |
Dec 24, 2015 | 16.17 | 16.21 | 16.21 | 16.21 | 275,246 | +0.04(+0.25%) |
Dec 23, 2015 | 16.21 | 16.22 | 16.03 | 16.16 | 929,035 | +0.00(+0.00%) |
Dec 22, 2015 | 16.09 | 16.31 | 16.09 | 16.16 | 1,120,614 | +0.10(+0.62%) |
Dec 21, 2015 | 15.99 | 16.18 | 15.98 | 16.07 | 1,483,621 | +0.11(+0.70%) |
Dec 18, 2015 | 16.08 | 16.12 | 15.75 | 15.95 | 2,179,254 | -0.15(-0.95%) |
Dec 17, 2015 | 16.00 | 16.27 | 15.98 | 16.11 | 1,708,078 | +0.11(+0.70%) |
Dec 16, 2015 | 15.81 | 16.05 | 15.72 | 15.99 | 2,198,726 | +0.25(+1.56%) |
Dec 15, 2015 | 15.70 | 15.85 | 15.69 | 15.75 | 1,309,367 | +0.12(+0.75%) |
Dec 14, 2015 | 15.66 | 15.81 | 15.45 | 15.63 | 1,397,476 | -0.06(-0.37%) |
Dec 11, 2015 | 15.62 | 15.77 | 15.57 | 15.69 | 1,605,384 | -0.01(-0.07%) |
Dec 10, 2015 | 15.82 | 15.89 | 15.62 | 15.70 | 1,072,339 | -0.08(-0.48%) |
Dec 09, 2015 | 15.96 | 15.96 | 15.75 | 15.78 | 788,238 | -0.22(-1.36%) |
Dec 08, 2015 | 15.88 | 16.05 | 15.84 | 15.99 | 716,705 | +0.01(+0.07%) |
Dec 07, 2015 | 16.08 | 16.15 | 15.83 | 15.98 | 878,431 | -0.15(-0.95%) |
Dec 04, 2015 | 15.98 | 16.20 | 15.97 | 16.14 | 792,324 | +0.18(+1.10%) |
Dec 03, 2015 | 16.02 | 16.02 | 15.82 | 15.96 | 972,137 | -0.07(-0.44%) |
Dec 02, 2015 | 16.29 | 16.29 | 15.99 | 16.03 | 1,254,752 | -0.29(-1.76%) |