Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.85 | 16.12 | 15.82 | 15.86 | 6,064,382 | +0.02(+0.14%) |
Feb 26, 2016 | 16.01 | 16.10 | 15.80 | 15.84 | 6,749,123 | -0.05(-0.33%) |
Feb 25, 2016 | 15.82 | 15.96 | 15.68 | 15.89 | 6,715,701 | +0.15(+0.98%) |
Feb 24, 2016 | 15.56 | 15.76 | 15.41 | 15.74 | 4,046,065 | -0.01(-0.05%) |
Feb 23, 2016 | 15.61 | 15.89 | 15.55 | 15.74 | 7,291,531 | +0.11(+0.71%) |
Feb 22, 2016 | 15.57 | 15.75 | 15.49 | 15.63 | 6,516,531 | +0.07(+0.43%) |
Feb 19, 2016 | 15.33 | 15.60 | 15.22 | 15.57 | 4,996,706 | +0.20(+1.29%) |
Feb 18, 2016 | 15.38 | 15.50 | 15.24 | 15.37 | 6,109,642 | -0.01(-0.05%) |
Feb 17, 2016 | 15.39 | 15.57 | 15.31 | 15.38 | 5,643,946 | +0.13(+0.87%) |
Feb 16, 2016 | 15.14 | 15.35 | 14.96 | 15.24 | 9,754,946 | +0.22(+1.47%) |
Feb 12, 2016 | 15.13 | 15.02 | 15.02 | 15.02 | 9,323,672 | +0.03(+0.20%) |
Feb 11, 2016 | 14.79 | 15.13 | 14.71 | 14.99 | 8,941,225 | -0.04(-0.29%) |
Feb 10, 2016 | 15.10 | 15.34 | 14.99 | 15.04 | 7,183,660 | -0.06(-0.39%) |
Feb 09, 2016 | 14.76 | 15.21 | 14.57 | 15.10 | 9,961,473 | +0.15(+0.98%) |
Feb 08, 2016 | 15.30 | 15.30 | 14.60 | 14.95 | 10,512,803 | -0.57(-3.70%) |
Feb 05, 2016 | 16.05 | 16.13 | 15.46 | 15.52 | 8,082,480 | -0.61(-3.79%) |
Feb 04, 2016 | 16.22 | 16.38 | 16.05 | 16.13 | 6,186,123 | -0.10(-0.59%) |
Feb 03, 2016 | 16.19 | 16.27 | 15.97 | 16.23 | 7,934,815 | +0.17(+1.05%) |
Feb 02, 2016 | 16.35 | 16.39 | 15.99 | 16.06 | 7,844,337 | -0.49(-2.94%) |
Feb 01, 2016 | 16.43 | 16.67 | 16.30 | 16.55 | 8,782,844 | +0.02(+0.13%) |
Jan 29, 2016 | 16.29 | 16.58 | 16.29 | 16.52 | 6,141,965 | +0.32(+2.00%) |
Jan 28, 2016 | 16.43 | 16.43 | 16.13 | 16.20 | 4,680,170 | -0.04(-0.27%) |
Jan 27, 2016 | 16.38 | 16.68 | 16.17 | 16.24 | 5,130,651 | -0.21(-1.30%) |
Jan 26, 2016 | 16.10 | 16.47 | 16.05 | 16.46 | 7,257,849 | +0.46(+2.85%) |
Jan 25, 2016 | 16.19 | 16.27 | 15.96 | 16.00 | 4,699,857 | -0.30(-1.85%) |
Jan 22, 2016 | 16.20 | 16.41 | 16.10 | 16.30 | 7,232,415 | +0.36(+2.26%) |
Jan 21, 2016 | 15.54 | 16.11 | 15.43 | 15.94 | 10,165,060 | +0.41(+2.61%) |
Jan 20, 2016 | 15.72 | 15.88 | 15.20 | 15.54 | 9,254,842 | -0.43(-2.72%) |
Jan 19, 2016 | 16.19 | 16.21 | 15.88 | 15.97 | 6,033,407 | -0.02(-0.14%) |
Jan 15, 2016 | 16.03 | 15.99 | 15.99 | 15.99 | 7,478,547 | -0.43(-2.64%) |
Jan 14, 2016 | 16.02 | 16.46 | 15.94 | 16.43 | 10,031,083 | +0.46(+2.91%) |
Jan 13, 2016 | 16.24 | 16.34 | 15.88 | 15.96 | 9,631,266 | -0.27(-1.68%) |
Jan 12, 2016 | 16.26 | 16.37 | 16.05 | 16.24 | 5,536,981 | +0.09(+0.55%) |
Jan 11, 2016 | 16.33 | 16.35 | 16.00 | 16.15 | 5,006,117 | -0.09(-0.54%) |
Jan 08, 2016 | 16.43 | 16.52 | 16.19 | 16.24 | 5,672,184 | -0.08(-0.50%) |
Jan 07, 2016 | 16.48 | 16.71 | 16.27 | 16.32 | 4,557,015 | -0.52(-3.10%) |
Jan 06, 2016 | 16.91 | 17.05 | 16.70 | 16.84 | 6,984,979 | -0.29(-1.68%) |
Jan 05, 2016 | 16.86 | 17.22 | 16.84 | 17.13 | 8,442,866 | +0.32(+1.93%) |
Jan 04, 2016 | 16.86 | 16.86 | 16.46 | 16.80 | 8,068,516 | -0.34(-1.98%) |
Dec 31, 2015 | 17.28 | 17.14 | 17.14 | 17.14 | 4,105,392 | -0.20(-1.15%) |
Dec 30, 2015 | 17.39 | 17.53 | 17.31 | 17.34 | 1,881,535 | -0.07(-0.42%) |
Dec 29, 2015 | 17.42 | 17.48 | 17.30 | 17.42 | 1,934,181 | +0.11(+0.64%) |
Dec 28, 2015 | 17.22 | 17.31 | 17.11 | 17.30 | 2,665,580 | -0.04(-0.21%) |
Dec 24, 2015 | 17.37 | 17.34 | 17.34 | 17.34 | 1,323,106 | +0.07(+0.38%) |
Dec 23, 2015 | 17.27 | 17.41 | 17.19 | 17.28 | 3,630,286 | +0.13(+0.73%) |
Dec 22, 2015 | 16.98 | 17.22 | 16.83 | 17.15 | 4,577,002 | +0.27(+1.57%) |
Dec 21, 2015 | 16.80 | 16.89 | 16.72 | 16.89 | 2,927,383 | +0.18(+1.10%) |
Dec 18, 2015 | 16.65 | 16.96 | 16.56 | 16.70 | 7,006,183 | +0.14(+0.84%) |
Dec 17, 2015 | 16.83 | 16.88 | 16.56 | 16.56 | 3,718,484 | -0.25(-1.49%) |
Dec 16, 2015 | 16.64 | 16.85 | 16.52 | 16.81 | 6,204,357 | +0.32(+1.97%) |
Dec 15, 2015 | 16.69 | 16.78 | 16.47 | 16.49 | 5,223,592 | -0.06(-0.36%) |
Dec 14, 2015 | 16.55 | 16.66 | 16.35 | 16.55 | 4,126,737 | +0.06(+0.36%) |
Dec 11, 2015 | 16.89 | 16.90 | 16.37 | 16.49 | 6,521,941 | -0.66(-3.86%) |
Dec 10, 2015 | 17.09 | 17.28 | 17.01 | 17.15 | 3,939,446 | +0.10(+0.60%) |
Dec 09, 2015 | 17.22 | 17.37 | 16.95 | 17.05 | 3,914,515 | -0.29(-1.70%) |
Dec 08, 2015 | 17.21 | 17.43 | 17.14 | 17.34 | 3,893,375 | +0.02(+0.13%) |
Dec 07, 2015 | 17.26 | 17.42 | 17.24 | 17.32 | 5,906,361 | +0.06(+0.34%) |
Dec 04, 2015 | 16.96 | 17.37 | 16.95 | 17.26 | 5,557,191 | +0.36(+2.13%) |
Dec 03, 2015 | 17.06 | 17.14 | 16.78 | 16.90 | 4,843,569 | -0.07(-0.43%) |
Dec 02, 2015 | 17.14 | 17.16 | 16.94 | 16.97 | 2,655,086 | -0.21(-1.24%) |