Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.08 | 15.62 | 15.08 | 15.47 | 2,290,977 | +0.43(+2.87%) |
Feb 26, 2016 | 15.02 | 15.24 | 14.81 | 15.04 | 1,336,492 | +0.06(+0.43%) |
Feb 25, 2016 | 14.89 | 15.42 | 14.81 | 14.98 | 1,225,797 | +0.15(+1.00%) |
Feb 24, 2016 | 14.78 | 15.25 | 14.59 | 14.83 | 1,222,668 | -0.05(-0.32%) |
Feb 23, 2016 | 15.02 | 15.14 | 14.80 | 14.88 | 1,667,289 | -0.21(-1.41%) |
Feb 22, 2016 | 15.09 | 15.36 | 15.04 | 15.09 | 2,014,935 | +0.06(+0.43%) |
Feb 19, 2016 | 15.06 | 15.24 | 14.95 | 15.02 | 1,432,226 | -0.12(-0.78%) |
Feb 18, 2016 | 15.23 | 15.38 | 14.74 | 15.14 | 3,211,608 | -0.04(-0.23%) |
Feb 17, 2016 | 15.06 | 15.41 | 14.90 | 15.18 | 2,025,732 | +0.14(+0.92%) |
Feb 16, 2016 | 14.90 | 15.10 | 14.75 | 15.04 | 930,729 | +0.24(+1.60%) |
Feb 12, 2016 | 15.05 | 14.80 | 14.80 | 14.80 | 982,870 | -0.14(-0.97%) |
Feb 11, 2016 | 14.95 | 15.06 | 14.83 | 14.95 | 1,201,439 | -0.21(-1.41%) |
Feb 10, 2016 | 15.20 | 15.43 | 15.07 | 15.16 | 983,968 | +0.02(+0.11%) |
Feb 09, 2016 | 15.00 | 15.21 | 14.87 | 15.14 | 1,753,920 | +0.06(+0.38%) |
Feb 08, 2016 | 15.43 | 15.55 | 14.75 | 15.09 | 1,407,059 | -0.46(-2.94%) |
Feb 05, 2016 | 15.87 | 15.87 | 15.39 | 15.54 | 2,472,725 | -0.24(-1.50%) |
Feb 04, 2016 | 15.11 | 15.94 | 14.91 | 15.78 | 2,542,928 | +0.60(+3.92%) |
Feb 03, 2016 | 15.43 | 15.70 | 14.95 | 15.18 | 1,184,560 | -0.18(-1.17%) |
Feb 02, 2016 | 15.32 | 15.46 | 15.16 | 15.36 | 1,480,612 | -0.02(-0.11%) |
Feb 01, 2016 | 15.03 | 15.55 | 14.81 | 15.38 | 1,227,864 | +0.30(+1.99%) |
Jan 29, 2016 | 14.61 | 15.09 | 14.61 | 15.08 | 1,382,111 | +0.48(+3.29%) |
Jan 28, 2016 | 15.11 | 15.11 | 14.56 | 14.60 | 1,274,094 | -0.02(-0.12%) |
Jan 27, 2016 | 14.87 | 14.87 | 14.52 | 14.62 | 1,005,938 | -0.26(-1.75%) |
Jan 26, 2016 | 14.54 | 14.88 | 14.53 | 14.88 | 679,005 | +0.38(+2.59%) |
Jan 25, 2016 | 14.71 | 14.84 | 14.50 | 14.50 | 1,401,974 | -0.24(-1.65%) |
Jan 22, 2016 | 14.52 | 15.31 | 14.50 | 14.74 | 2,068,347 | +0.39(+2.74%) |
Jan 21, 2016 | 14.46 | 14.90 | 14.21 | 14.35 | 1,290,396 | -0.08(-0.56%) |
Jan 20, 2016 | 15.06 | 15.06 | 14.00 | 14.43 | 2,249,191 | -0.75(-4.95%) |
Jan 19, 2016 | 15.09 | 16.17 | 15.03 | 15.18 | 1,322,673 | +0.14(+0.96%) |
Jan 15, 2016 | 14.79 | 15.04 | 15.04 | 15.04 | 1,657,544 | +0.05(+0.31%) |
Jan 14, 2016 | 14.78 | 15.15 | 14.57 | 14.99 | 1,286,852 | +0.23(+1.53%) |
Jan 13, 2016 | 15.09 | 15.22 | 14.75 | 14.77 | 1,256,330 | -0.32(-2.11%) |
Jan 12, 2016 | 15.44 | 15.52 | 14.85 | 15.09 | 1,782,042 | -0.27(-1.73%) |
Jan 11, 2016 | 15.50 | 15.69 | 15.35 | 15.35 | 1,569,768 | -0.12(-0.75%) |
Jan 08, 2016 | 15.75 | 15.86 | 15.44 | 15.47 | 1,370,566 | -0.24(-1.51%) |
Jan 07, 2016 | 15.89 | 15.95 | 15.69 | 15.70 | 741,886 | -0.31(-1.95%) |
Jan 06, 2016 | 16.14 | 16.31 | 15.95 | 16.02 | 1,738,761 | -0.26(-1.60%) |
Jan 05, 2016 | 16.02 | 16.36 | 15.88 | 16.28 | 2,073,591 | +0.29(+1.85%) |
Jan 04, 2016 | 15.91 | 15.99 | 15.65 | 15.98 | 1,942,023 | -0.09(-0.58%) |
Dec 31, 2015 | 15.98 | 16.07 | 16.07 | 16.07 | 1,173,114 | +0.02(+0.11%) |
Dec 30, 2015 | 16.31 | 16.43 | 16.04 | 16.06 | 1,400,945 | -0.31(-1.91%) |
Dec 29, 2015 | 16.15 | 16.46 | 16.11 | 16.37 | 1,439,201 | +0.22(+1.36%) |
Dec 28, 2015 | 16.19 | 16.19 | 15.88 | 16.15 | 1,101,139 | -0.05(-0.29%) |
Dec 24, 2015 | 16.23 | 16.20 | 16.20 | 16.20 | 407,641 | -0.06(-0.37%) |
Dec 23, 2015 | 16.16 | 16.27 | 16.07 | 16.26 | 986,960 | +0.16(+1.02%) |
Dec 22, 2015 | 15.92 | 16.21 | 15.92 | 16.09 | 1,465,121 | +0.09(+0.58%) |
Dec 21, 2015 | 15.85 | 16.11 | 15.83 | 16.00 | 1,644,552 | +0.23(+1.43%) |
Dec 18, 2015 | 15.96 | 16.11 | 15.60 | 15.77 | 3,006,257 | -0.18(-1.12%) |
Dec 17, 2015 | 15.68 | 16.00 | 15.62 | 15.95 | 4,493,624 | +0.34(+2.19%) |
Dec 16, 2015 | 15.18 | 15.65 | 15.13 | 15.61 | 2,343,587 | +0.53(+3.53%) |
Dec 15, 2015 | 14.91 | 15.25 | 14.91 | 15.08 | 2,243,889 | +0.10(+0.70%) |
Dec 14, 2015 | 15.57 | 15.70 | 14.93 | 14.98 | 2,123,885 | -0.66(-4.22%) |
Dec 11, 2015 | 15.70 | 15.87 | 15.51 | 15.63 | 2,093,297 | -0.12(-0.77%) |
Dec 10, 2015 | 15.71 | 15.84 | 15.71 | 15.76 | 1,086,634 | +0.01(+0.07%) |
Dec 09, 2015 | 15.63 | 15.91 | 15.50 | 15.74 | 989,027 | +0.05(+0.31%) |
Dec 08, 2015 | 15.65 | 15.88 | 15.65 | 15.70 | 1,202,501 | -0.00(-0.02%) |
Dec 07, 2015 | 15.71 | 15.81 | 15.52 | 15.70 | 2,467,951 | -0.13(-0.80%) |
Dec 04, 2015 | 15.70 | 15.91 | 15.70 | 15.83 | 1,127,080 | +0.03(+0.18%) |
Dec 03, 2015 | 15.89 | 16.03 | 15.65 | 15.80 | 1,382,197 | -0.07(-0.44%) |
Dec 02, 2015 | 15.87 | 16.01 | 15.76 | 15.87 | 1,745,806 | -0.04(-0.25%) |