Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.10 | 14.22 | 13.88 | 13.89 | 3,482,795 | -0.24(-1.72%) |
Feb 26, 2016 | 14.01 | 14.19 | 13.79 | 14.13 | 3,241,044 | +0.18(+1.28%) |
Feb 25, 2016 | 13.89 | 14.07 | 13.61 | 13.95 | 4,774,221 | +0.08(+0.56%) |
Feb 24, 2016 | 13.59 | 13.96 | 13.49 | 13.87 | 3,334,842 | +0.16(+1.19%) |
Feb 23, 2016 | 13.89 | 14.06 | 13.61 | 13.71 | 2,881,805 | -0.17(-1.23%) |
Feb 22, 2016 | 13.54 | 13.95 | 13.47 | 13.88 | 3,964,091 | +0.44(+3.26%) |
Feb 19, 2016 | 13.31 | 13.45 | 13.05 | 13.44 | 3,934,561 | +0.07(+0.50%) |
Feb 18, 2016 | 13.54 | 13.57 | 13.21 | 13.37 | 4,195,276 | -0.06(-0.47%) |
Feb 17, 2016 | 13.59 | 13.89 | 13.41 | 13.44 | 7,108,721 | -0.12(-0.87%) |
Feb 16, 2016 | 13.14 | 13.57 | 13.00 | 13.56 | 4,479,058 | +0.52(+4.01%) |
Feb 12, 2016 | 13.08 | 13.03 | 13.03 | 13.03 | 7,988,447 | +0.18(+1.39%) |
Feb 11, 2016 | 12.90 | 13.16 | 12.73 | 12.85 | 6,047,708 | -0.22(-1.69%) |
Feb 10, 2016 | 13.00 | 13.31 | 12.93 | 13.08 | 5,404,130 | +0.18(+1.36%) |
Feb 09, 2016 | 12.63 | 12.93 | 12.43 | 12.90 | 7,984,290 | +0.26(+2.04%) |
Feb 08, 2016 | 12.74 | 13.02 | 12.34 | 12.64 | 7,885,072 | -0.17(-1.32%) |
Feb 05, 2016 | 13.54 | 13.83 | 12.76 | 12.81 | 8,555,771 | -0.69(-5.08%) |
Feb 04, 2016 | 13.29 | 13.66 | 12.37 | 13.50 | 24,631,024 | -1.04(-7.17%) |
Feb 03, 2016 | 14.80 | 14.82 | 14.08 | 14.54 | 8,996,759 | -0.13(-0.92%) |
Feb 02, 2016 | 14.63 | 14.95 | 14.42 | 14.68 | 5,319,681 | -0.12(-0.78%) |
Feb 01, 2016 | 14.34 | 14.99 | 14.19 | 14.79 | 7,136,237 | +0.26(+1.81%) |
Jan 29, 2016 | 14.07 | 14.54 | 13.89 | 14.53 | 5,242,667 | +0.58(+4.12%) |
Jan 28, 2016 | 14.02 | 14.23 | 13.78 | 13.95 | 5,603,903 | +0.12(+0.89%) |
Jan 27, 2016 | 13.57 | 13.89 | 13.44 | 13.83 | 5,702,345 | +0.12(+0.88%) |
Jan 26, 2016 | 13.80 | 13.96 | 13.45 | 13.71 | 6,660,041 | -0.06(-0.44%) |
Jan 25, 2016 | 14.11 | 14.27 | 13.74 | 13.77 | 4,883,440 | -0.48(-3.36%) |
Jan 22, 2016 | 13.91 | 14.52 | 13.91 | 14.25 | 7,593,357 | +0.59(+4.36%) |
Jan 21, 2016 | 13.24 | 13.80 | 12.94 | 13.65 | 7,219,627 | +0.47(+3.58%) |
Jan 20, 2016 | 12.86 | 13.34 | 12.23 | 13.18 | 10,217,774 | +0.03(+0.24%) |
Jan 19, 2016 | 14.45 | 14.45 | 13.08 | 13.15 | 13,652,470 | -1.38(-9.51%) |
Jan 15, 2016 | 14.49 | 14.53 | 14.53 | 14.53 | 5,677,139 | -0.40(-2.68%) |
Jan 14, 2016 | 14.97 | 15.20 | 14.76 | 14.93 | 5,181,962 | -0.00(-0.03%) |
Jan 13, 2016 | 15.88 | 15.96 | 14.83 | 14.94 | 6,269,976 | -0.92(-5.79%) |
Jan 12, 2016 | 15.50 | 15.92 | 15.45 | 15.85 | 4,145,777 | +0.49(+3.18%) |
Jan 11, 2016 | 15.58 | 15.69 | 15.16 | 15.37 | 4,052,207 | -0.08(-0.55%) |
Jan 08, 2016 | 15.95 | 16.11 | 15.40 | 15.45 | 4,990,154 | -0.37(-2.33%) |
Jan 07, 2016 | 15.92 | 16.40 | 15.65 | 15.82 | 3,893,664 | -0.55(-3.38%) |
Jan 06, 2016 | 16.42 | 16.71 | 16.19 | 16.37 | 4,510,295 | -0.32(-1.90%) |
Jan 05, 2016 | 16.68 | 16.86 | 16.55 | 16.69 | 3,452,007 | +0.01(+0.04%) |
Jan 04, 2016 | 16.69 | 16.70 | 16.21 | 16.68 | 4,311,244 | -0.28(-1.66%) |
Dec 31, 2015 | 17.07 | 16.96 | 16.96 | 16.96 | 2,407,249 | -0.05(-0.27%) |
Dec 30, 2015 | 17.16 | 17.35 | 16.99 | 17.01 | 1,915,474 | -0.20(-1.15%) |
Dec 29, 2015 | 17.23 | 17.40 | 17.09 | 17.21 | 1,711,506 | +0.12(+0.68%) |
Dec 28, 2015 | 17.11 | 17.23 | 16.93 | 17.09 | 1,800,316 | -0.16(-0.91%) |
Dec 24, 2015 | 17.39 | 17.25 | 17.25 | 17.25 | 782,065 | -0.15(-0.84%) |
Dec 23, 2015 | 17.25 | 17.46 | 17.19 | 17.40 | 2,045,053 | +0.27(+1.56%) |
Dec 22, 2015 | 17.09 | 17.24 | 16.82 | 17.13 | 1,948,950 | +0.08(+0.45%) |
Dec 21, 2015 | 17.21 | 17.47 | 16.64 | 17.05 | 3,190,125 | -0.11(-0.63%) |
Dec 18, 2015 | 17.79 | 17.79 | 17.14 | 17.16 | 5,877,057 | -0.63(-3.53%) |
Dec 17, 2015 | 18.19 | 18.23 | 17.67 | 17.79 | 1,729,797 | -0.41(-2.24%) |
Dec 16, 2015 | 17.93 | 18.26 | 17.80 | 18.20 | 1,783,113 | +0.41(+2.33%) |
Dec 15, 2015 | 17.64 | 17.94 | 17.53 | 17.78 | 2,191,266 | +0.27(+1.53%) |
Dec 14, 2015 | 17.72 | 18.13 | 17.43 | 17.51 | 3,165,122 | -0.31(-1.72%) |
Dec 11, 2015 | 18.03 | 18.08 | 17.76 | 17.82 | 2,478,798 | -0.38(-2.10%) |
Dec 10, 2015 | 18.27 | 18.37 | 18.09 | 18.20 | 1,926,771 | -0.00(-0.03%) |
Dec 09, 2015 | 18.56 | 18.94 | 18.16 | 18.21 | 2,016,096 | -0.45(-2.39%) |
Dec 08, 2015 | 18.68 | 18.93 | 18.53 | 18.65 | 2,504,349 | -0.22(-1.17%) |
Dec 07, 2015 | 19.11 | 19.39 | 18.70 | 18.87 | 1,794,850 | -0.15(-0.81%) |
Dec 04, 2015 | 18.76 | 19.06 | 18.56 | 19.03 | 2,540,799 | +0.40(+2.17%) |
Dec 03, 2015 | 19.49 | 19.60 | 18.48 | 18.62 | 2,675,660 | -0.78(-4.01%) |
Dec 02, 2015 | 19.46 | 19.59 | 19.31 | 19.40 | 2,367,486 | -0.03(-0.16%) |