Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.99 | 16.87 | 15.98 | 16.27 | 1,769,153 | +0.27(+1.72%) |
Feb 26, 2016 | 16.41 | 16.79 | 15.88 | 15.99 | 2,090,622 | -0.33(-2.00%) |
Feb 25, 2016 | 15.12 | 16.33 | 15.01 | 16.32 | 1,947,934 | +1.28(+8.51%) |
Feb 24, 2016 | 14.31 | 15.12 | 14.21 | 15.04 | 1,296,914 | +0.63(+4.35%) |
Feb 23, 2016 | 14.83 | 15.37 | 14.22 | 14.41 | 2,286,636 | -0.65(-4.34%) |
Feb 22, 2016 | 15.01 | 15.23 | 14.88 | 15.07 | 910,016 | +0.21(+1.45%) |
Feb 19, 2016 | 14.96 | 14.96 | 14.52 | 14.85 | 860,629 | -0.19(-1.26%) |
Feb 18, 2016 | 15.13 | 15.22 | 14.92 | 15.04 | 722,674 | -0.09(-0.63%) |
Feb 17, 2016 | 14.70 | 15.31 | 14.70 | 15.13 | 1,201,500 | +0.64(+4.39%) |
Feb 16, 2016 | 14.50 | 14.62 | 14.20 | 14.50 | 1,357,902 | +0.15(+1.08%) |
Feb 12, 2016 | 14.04 | 14.34 | 14.34 | 14.34 | 621,358 | +0.47(+3.41%) |
Feb 11, 2016 | 13.88 | 14.14 | 13.65 | 13.87 | 597,406 | -0.32(-2.24%) |
Feb 10, 2016 | 14.29 | 14.52 | 14.18 | 14.19 | 568,865 | +0.01(+0.06%) |
Feb 09, 2016 | 14.10 | 14.34 | 14.07 | 14.18 | 723,310 | -0.07(-0.48%) |
Feb 08, 2016 | 14.24 | 14.35 | 13.91 | 14.25 | 1,043,907 | -0.17(-1.19%) |
Feb 05, 2016 | 14.67 | 14.70 | 14.36 | 14.42 | 1,284,909 | -0.57(-3.79%) |
Feb 04, 2016 | 15.03 | 15.24 | 14.76 | 14.99 | 1,817,894 | -0.15(-0.97%) |
Feb 03, 2016 | 14.89 | 15.23 | 14.55 | 15.13 | 1,653,127 | +0.37(+2.50%) |
Feb 02, 2016 | 14.68 | 14.89 | 14.53 | 14.76 | 932,569 | -0.02(-0.12%) |
Feb 01, 2016 | 14.44 | 14.96 | 14.21 | 14.78 | 1,324,470 | +0.25(+1.71%) |
Jan 29, 2016 | 14.08 | 14.54 | 14.08 | 14.53 | 1,257,782 | +0.52(+3.74%) |
Jan 28, 2016 | 13.81 | 14.05 | 13.62 | 14.01 | 1,003,963 | +0.45(+3.30%) |
Jan 27, 2016 | 13.85 | 13.99 | 13.52 | 13.56 | 1,057,507 | -0.36(-2.59%) |
Jan 26, 2016 | 13.64 | 14.08 | 13.60 | 13.92 | 1,206,905 | +0.40(+2.92%) |
Jan 25, 2016 | 13.72 | 13.77 | 13.42 | 13.53 | 931,876 | -0.26(-1.87%) |
Jan 22, 2016 | 13.54 | 13.83 | 13.42 | 13.78 | 1,323,420 | +0.34(+2.56%) |
Jan 21, 2016 | 13.17 | 13.53 | 12.90 | 13.44 | 1,990,635 | +0.20(+1.49%) |
Jan 20, 2016 | 12.84 | 13.39 | 12.67 | 13.24 | 2,389,736 | +0.15(+1.18%) |
Jan 19, 2016 | 13.38 | 13.40 | 12.90 | 13.09 | 1,571,592 | -0.16(-1.23%) |
Jan 15, 2016 | 12.96 | 13.25 | 13.25 | 13.25 | 1,635,779 | -0.10(-0.77%) |
Jan 14, 2016 | 13.18 | 13.44 | 12.83 | 13.36 | 1,347,322 | +0.22(+1.70%) |
Jan 13, 2016 | 13.54 | 13.72 | 13.07 | 13.13 | 1,270,828 | -0.41(-3.05%) |
Jan 12, 2016 | 13.62 | 13.85 | 13.29 | 13.54 | 984,610 | +0.13(+0.96%) |
Jan 11, 2016 | 13.45 | 13.56 | 13.06 | 13.42 | 1,016,416 | -0.10(-0.76%) |
Jan 08, 2016 | 14.13 | 14.16 | 13.49 | 13.52 | 1,778,355 | -0.58(-4.14%) |
Jan 07, 2016 | 13.87 | 14.33 | 13.85 | 14.10 | 1,142,465 | -0.03(-0.24%) |
Jan 06, 2016 | 14.26 | 14.52 | 14.01 | 14.14 | 1,096,685 | -0.38(-2.61%) |
Jan 05, 2016 | 14.53 | 14.63 | 14.22 | 14.52 | 1,378,932 | +0.26(+1.81%) |
Jan 04, 2016 | 14.04 | 14.27 | 13.83 | 14.26 | 1,559,851 | -0.10(-0.72%) |
Dec 31, 2015 | 14.70 | 14.36 | 14.36 | 14.36 | 950,306 | -0.41(-2.79%) |
Dec 30, 2015 | 14.84 | 14.97 | 14.71 | 14.77 | 611,223 | -0.11(-0.75%) |
Dec 29, 2015 | 15.02 | 15.24 | 14.77 | 14.88 | 803,688 | -0.06(-0.40%) |
Dec 28, 2015 | 15.02 | 15.05 | 14.78 | 14.94 | 860,721 | -0.15(-1.02%) |
Dec 24, 2015 | 15.18 | 15.10 | 15.10 | 15.10 | 416,024 | -0.09(-0.56%) |
Dec 23, 2015 | 15.05 | 15.34 | 14.97 | 15.18 | 1,184,737 | +0.32(+2.13%) |
Dec 22, 2015 | 14.52 | 14.90 | 14.41 | 14.87 | 898,184 | +0.45(+3.09%) |
Dec 21, 2015 | 14.55 | 14.67 | 14.32 | 14.42 | 850,476 | -0.01(-0.06%) |
Dec 18, 2015 | 14.64 | 14.76 | 14.42 | 14.43 | 3,620,903 | -0.33(-2.26%) |
Dec 17, 2015 | 14.82 | 14.83 | 14.49 | 14.77 | 847,162 | -0.04(-0.29%) |
Dec 16, 2015 | 15.04 | 15.08 | 14.63 | 14.81 | 1,344,008 | -0.15(-1.03%) |
Dec 15, 2015 | 14.88 | 15.13 | 14.69 | 14.96 | 784,134 | +0.19(+1.28%) |
Dec 14, 2015 | 15.04 | 15.16 | 14.58 | 14.77 | 1,242,067 | -0.23(-1.54%) |
Dec 11, 2015 | 14.99 | 15.20 | 14.82 | 15.00 | 754,691 | -0.25(-1.63%) |
Dec 10, 2015 | 15.15 | 15.40 | 15.14 | 15.25 | 631,960 | +0.09(+0.62%) |
Dec 09, 2015 | 15.29 | 15.56 | 14.91 | 15.16 | 701,619 | -0.25(-1.61%) |
Dec 08, 2015 | 15.31 | 15.51 | 15.21 | 15.41 | 665,383 | -0.14(-0.88%) |
Dec 07, 2015 | 15.36 | 15.65 | 15.10 | 15.54 | 690,928 | +0.13(+0.83%) |
Dec 04, 2015 | 15.15 | 15.66 | 15.15 | 15.42 | 831,034 | +0.17(+1.12%) |
Dec 03, 2015 | 15.78 | 15.79 | 15.10 | 15.24 | 909,342 | -0.45(-2.84%) |
Dec 02, 2015 | 15.86 | 16.14 | 15.61 | 15.69 | 588,087 | -0.13(-0.81%) |