Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.11 | 17.00 | 16.10 | 16.39 | 1,756,068 | +0.28(+1.72%) |
Feb 26, 2016 | 16.53 | 16.92 | 16.00 | 16.11 | 2,075,158 | -0.33(-2.00%) |
Feb 25, 2016 | 15.23 | 16.45 | 15.12 | 16.44 | 1,933,526 | +1.29(+8.51%) |
Feb 24, 2016 | 14.42 | 15.23 | 14.32 | 15.15 | 1,287,321 | +0.63(+4.35%) |
Feb 23, 2016 | 14.94 | 15.48 | 14.32 | 14.52 | 2,269,723 | -0.66(-4.34%) |
Feb 22, 2016 | 15.12 | 15.34 | 14.99 | 15.18 | 903,285 | +0.22(+1.45%) |
Feb 19, 2016 | 15.07 | 15.07 | 14.63 | 14.96 | 854,264 | -0.19(-1.26%) |
Feb 18, 2016 | 15.24 | 15.33 | 15.03 | 15.15 | 717,328 | -0.10(-0.62%) |
Feb 17, 2016 | 14.81 | 15.42 | 14.81 | 15.25 | 1,192,613 | +0.64(+4.39%) |
Feb 16, 2016 | 14.61 | 14.73 | 14.30 | 14.61 | 1,347,859 | +0.16(+1.08%) |
Feb 12, 2016 | 14.15 | 14.45 | 14.45 | 14.45 | 616,762 | +0.48(+3.41%) |
Feb 11, 2016 | 13.98 | 14.24 | 13.75 | 13.97 | 592,987 | -0.32(-2.24%) |
Feb 10, 2016 | 14.40 | 14.62 | 14.29 | 14.29 | 564,658 | +0.01(+0.06%) |
Feb 09, 2016 | 14.21 | 14.45 | 14.17 | 14.29 | 717,960 | -0.07(-0.48%) |
Feb 08, 2016 | 14.35 | 14.46 | 14.02 | 14.36 | 1,036,185 | -0.17(-1.19%) |
Feb 05, 2016 | 14.78 | 14.81 | 14.47 | 14.53 | 1,275,405 | -0.57(-3.78%) |
Feb 04, 2016 | 15.14 | 15.35 | 14.87 | 15.10 | 1,804,448 | -0.15(-0.97%) |
Feb 03, 2016 | 15.00 | 15.34 | 14.66 | 15.25 | 1,640,900 | +0.37(+2.50%) |
Feb 02, 2016 | 14.79 | 15.00 | 14.64 | 14.87 | 925,672 | -0.02(-0.12%) |
Feb 01, 2016 | 14.55 | 15.07 | 14.31 | 14.89 | 1,314,674 | +0.25(+1.71%) |
Jan 29, 2016 | 14.18 | 14.65 | 14.18 | 14.64 | 1,248,479 | +0.53(+3.74%) |
Jan 28, 2016 | 13.91 | 14.16 | 13.72 | 14.11 | 996,537 | +0.45(+3.30%) |
Jan 27, 2016 | 13.96 | 14.10 | 13.62 | 13.66 | 1,049,685 | -0.36(-2.59%) |
Jan 26, 2016 | 13.74 | 14.18 | 13.70 | 14.03 | 1,197,978 | +0.40(+2.92%) |
Jan 25, 2016 | 13.82 | 13.87 | 13.52 | 13.63 | 924,983 | -0.26(-1.87%) |
Jan 22, 2016 | 13.64 | 13.93 | 13.52 | 13.89 | 1,313,632 | +0.35(+2.56%) |
Jan 21, 2016 | 13.27 | 13.63 | 13.00 | 13.54 | 1,975,912 | +0.20(+1.49%) |
Jan 20, 2016 | 12.94 | 13.49 | 12.76 | 13.34 | 2,372,061 | +0.16(+1.18%) |
Jan 19, 2016 | 13.48 | 13.50 | 13.00 | 13.19 | 1,559,967 | -0.16(-1.23%) |
Jan 15, 2016 | 13.06 | 13.35 | 13.35 | 13.35 | 1,623,680 | -0.10(-0.77%) |
Jan 14, 2016 | 13.28 | 13.54 | 12.93 | 13.45 | 1,337,356 | +0.23(+1.70%) |
Jan 13, 2016 | 13.65 | 13.82 | 13.17 | 13.23 | 1,261,429 | -0.42(-3.05%) |
Jan 12, 2016 | 13.72 | 13.96 | 13.39 | 13.65 | 977,327 | +0.13(+0.96%) |
Jan 11, 2016 | 13.55 | 13.66 | 13.16 | 13.52 | 1,008,898 | -0.10(-0.76%) |
Jan 08, 2016 | 14.23 | 14.27 | 13.59 | 13.62 | 1,765,202 | -0.59(-4.14%) |
Jan 07, 2016 | 13.97 | 14.44 | 13.95 | 14.21 | 1,134,015 | -0.03(-0.24%) |
Jan 06, 2016 | 14.36 | 14.63 | 14.12 | 14.24 | 1,088,573 | -0.38(-2.60%) |
Jan 05, 2016 | 14.64 | 14.74 | 14.33 | 14.62 | 1,368,733 | +0.26(+1.81%) |
Jan 04, 2016 | 14.15 | 14.38 | 13.94 | 14.36 | 1,548,314 | -0.10(-0.72%) |
Dec 31, 2015 | 14.81 | 14.47 | 14.47 | 14.47 | 943,277 | -0.42(-2.79%) |
Dec 30, 2015 | 14.95 | 15.08 | 14.82 | 14.88 | 606,703 | -0.11(-0.75%) |
Dec 29, 2015 | 15.13 | 15.36 | 14.88 | 15.00 | 797,744 | -0.06(-0.40%) |
Dec 28, 2015 | 15.13 | 15.16 | 14.89 | 15.06 | 854,354 | -0.16(-1.02%) |
Dec 24, 2015 | 15.29 | 15.21 | 15.21 | 15.21 | 412,947 | -0.09(-0.56%) |
Dec 23, 2015 | 15.16 | 15.46 | 15.08 | 15.30 | 1,175,975 | +0.32(+2.13%) |
Dec 22, 2015 | 14.62 | 15.01 | 14.52 | 14.98 | 891,540 | +0.45(+3.09%) |
Dec 21, 2015 | 14.66 | 14.78 | 14.43 | 14.53 | 844,185 | -0.01(-0.06%) |
Dec 18, 2015 | 14.75 | 14.87 | 14.53 | 14.54 | 3,594,121 | -0.34(-2.26%) |
Dec 17, 2015 | 14.93 | 14.94 | 14.60 | 14.88 | 840,896 | -0.04(-0.29%) |
Dec 16, 2015 | 15.15 | 15.19 | 14.74 | 14.92 | 1,334,067 | -0.16(-1.03%) |
Dec 15, 2015 | 14.99 | 15.25 | 14.80 | 15.07 | 778,334 | +0.19(+1.28%) |
Dec 14, 2015 | 15.15 | 15.27 | 14.69 | 14.88 | 1,232,880 | -0.23(-1.54%) |
Dec 11, 2015 | 15.10 | 15.32 | 14.94 | 15.12 | 749,109 | -0.25(-1.63%) |
Dec 10, 2015 | 15.26 | 15.52 | 15.25 | 15.37 | 627,285 | +0.09(+0.62%) |
Dec 09, 2015 | 15.40 | 15.68 | 15.03 | 15.27 | 696,429 | -0.25(-1.61%) |
Dec 08, 2015 | 15.43 | 15.63 | 15.32 | 15.52 | 660,461 | -0.14(-0.88%) |
Dec 07, 2015 | 15.47 | 15.76 | 15.21 | 15.66 | 685,818 | +0.13(+0.83%) |
Dec 04, 2015 | 15.26 | 15.78 | 15.26 | 15.53 | 824,887 | +0.17(+1.12%) |
Dec 03, 2015 | 15.90 | 15.91 | 15.21 | 15.36 | 902,616 | -0.45(-2.84%) |
Dec 02, 2015 | 15.98 | 16.26 | 15.73 | 15.81 | 583,738 | -0.13(-0.81%) |