Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.53 | 14.69 | 14.47 | 14.48 | 18,235,730 | -0.01(-0.05%) |
Feb 26, 2016 | 14.42 | 14.56 | 14.37 | 14.49 | 23,235,860 | +0.15(+1.05%) |
Feb 25, 2016 | 14.23 | 14.39 | 14.19 | 14.34 | 15,635,133 | +0.10(+0.72%) |
Feb 24, 2016 | 14.34 | 14.38 | 14.00 | 14.23 | 15,920,474 | -0.17(-1.21%) |
Feb 23, 2016 | 14.54 | 14.65 | 14.39 | 14.41 | 12,086,469 | -0.27(-1.86%) |
Feb 22, 2016 | 14.74 | 14.83 | 14.60 | 14.68 | 16,309,393 | +0.11(+0.75%) |
Feb 19, 2016 | 14.60 | 14.68 | 14.47 | 14.57 | 16,864,888 | -0.14(-0.96%) |
Feb 18, 2016 | 14.96 | 15.01 | 14.70 | 14.71 | 12,701,439 | -0.17(-1.16%) |
Feb 17, 2016 | 14.71 | 15.02 | 14.67 | 14.89 | 16,479,124 | +0.24(+1.66%) |
Feb 16, 2016 | 14.60 | 14.70 | 14.52 | 14.64 | 15,345,696 | +0.20(+1.36%) |
Feb 12, 2016 | 14.14 | 14.45 | 14.45 | 14.45 | 17,992,662 | +0.46(+3.26%) |
Feb 11, 2016 | 13.99 | 14.16 | 13.83 | 13.99 | 17,992,058 | -0.26(-1.82%) |
Feb 10, 2016 | 14.54 | 14.67 | 14.23 | 14.25 | 12,161,717 | -0.26(-1.79%) |
Feb 09, 2016 | 14.01 | 14.67 | 13.99 | 14.51 | 22,459,854 | +0.40(+2.84%) |
Feb 08, 2016 | 14.19 | 14.19 | 13.97 | 14.11 | 14,717,486 | -0.30(-2.07%) |
Feb 05, 2016 | 14.73 | 14.91 | 14.33 | 14.41 | 21,755,388 | -0.41(-2.76%) |
Feb 04, 2016 | 14.42 | 14.98 | 14.41 | 14.82 | 17,494,494 | +0.38(+2.61%) |
Feb 03, 2016 | 14.35 | 14.52 | 14.12 | 14.44 | 14,365,910 | +0.23(+1.60%) |
Feb 02, 2016 | 14.37 | 14.44 | 14.08 | 14.21 | 14,253,447 | -0.38(-2.58%) |
Feb 01, 2016 | 14.45 | 14.69 | 14.38 | 14.59 | 10,882,683 | -0.03(-0.21%) |
Jan 29, 2016 | 14.22 | 14.62 | 14.22 | 14.62 | 15,447,371 | +0.49(+3.45%) |
Jan 28, 2016 | 14.23 | 14.30 | 14.05 | 14.13 | 14,380,831 | +0.06(+0.45%) |
Jan 27, 2016 | 13.83 | 14.35 | 13.77 | 14.07 | 21,545,308 | +0.16(+1.13%) |
Jan 26, 2016 | 13.18 | 14.18 | 13.17 | 13.91 | 24,762,000 | +0.75(+5.67%) |
Jan 25, 2016 | 13.39 | 13.46 | 13.06 | 13.17 | 17,220,134 | -0.27(-1.99%) |
Jan 22, 2016 | 13.51 | 13.57 | 13.31 | 13.43 | 16,384,537 | +0.13(+1.00%) |
Jan 21, 2016 | 13.17 | 13.59 | 13.02 | 13.30 | 18,539,464 | +0.19(+1.44%) |
Jan 20, 2016 | 12.77 | 13.21 | 12.67 | 13.11 | 22,344,524 | -0.05(-0.42%) |
Jan 19, 2016 | 13.37 | 13.45 | 13.03 | 13.17 | 14,266,119 | -0.09(-0.65%) |
Jan 15, 2016 | 13.31 | 13.25 | 13.25 | 13.25 | 20,810,334 | -0.34(-2.49%) |
Jan 14, 2016 | 13.45 | 13.72 | 13.38 | 13.59 | 12,729,344 | +0.19(+1.41%) |
Jan 13, 2016 | 13.67 | 13.86 | 13.37 | 13.40 | 21,191,090 | -0.22(-1.61%) |
Jan 12, 2016 | 13.74 | 13.83 | 13.44 | 13.62 | 18,330,406 | +0.02(+0.17%) |
Jan 11, 2016 | 13.50 | 13.79 | 13.47 | 13.60 | 20,188,010 | +0.13(+0.93%) |
Jan 08, 2016 | 13.50 | 13.69 | 13.43 | 13.47 | 21,452,074 | +0.04(+0.29%) |
Jan 07, 2016 | 13.47 | 13.67 | 13.39 | 13.43 | 14,709,721 | -0.31(-2.29%) |
Jan 06, 2016 | 13.82 | 13.90 | 13.66 | 13.75 | 16,064,194 | -0.31(-2.23%) |
Jan 05, 2016 | 14.08 | 14.19 | 13.92 | 14.06 | 15,188,804 | -0.01(-0.06%) |
Jan 04, 2016 | 14.10 | 14.12 | 13.94 | 14.07 | 13,798,969 | -0.29(-2.02%) |
Dec 31, 2015 | 14.41 | 14.36 | 14.36 | 14.36 | 9,419,860 | -0.16(-1.14%) |
Dec 30, 2015 | 14.50 | 14.65 | 14.49 | 14.52 | 7,219,659 | +0.00(+0.00%) |
Dec 29, 2015 | 14.39 | 14.57 | 14.39 | 14.52 | 8,966,154 | +0.22(+1.54%) |
Dec 28, 2015 | 14.52 | 14.55 | 14.21 | 14.30 | 8,141,965 | -0.28(-1.89%) |
Dec 24, 2015 | 14.59 | 14.58 | 14.58 | 14.58 | 4,026,517 | +0.01(+0.05%) |
Dec 23, 2015 | 14.34 | 14.60 | 14.33 | 14.57 | 13,251,320 | +0.31(+2.15%) |
Dec 22, 2015 | 14.19 | 14.33 | 14.16 | 14.27 | 10,771,771 | +0.10(+0.72%) |
Dec 21, 2015 | 14.19 | 14.28 | 14.08 | 14.16 | 15,241,128 | +0.02(+0.17%) |
Dec 18, 2015 | 14.11 | 14.26 | 14.06 | 14.14 | 29,009,228 | -0.07(-0.50%) |
Dec 17, 2015 | 14.28 | 14.39 | 14.19 | 14.21 | 16,930,414 | -0.34(-2.32%) |
Dec 16, 2015 | 14.12 | 14.60 | 14.09 | 14.55 | 24,998,110 | +0.51(+3.64%) |
Dec 15, 2015 | 14.27 | 14.34 | 13.96 | 14.04 | 13,890,746 | -0.16(-1.11%) |
Dec 14, 2015 | 14.63 | 14.63 | 14.11 | 14.19 | 20,903,818 | -0.48(-3.26%) |
Dec 11, 2015 | 14.73 | 14.73 | 14.22 | 14.67 | 36,577,796 | +0.78(+5.60%) |
Dec 10, 2015 | 13.94 | 14.13 | 13.82 | 13.90 | 10,307,473 | -0.05(-0.34%) |
Dec 09, 2015 | 13.92 | 14.19 | 13.89 | 13.94 | 12,350,210 | -0.06(-0.45%) |
Dec 08, 2015 | 14.01 | 14.07 | 13.83 | 14.01 | 14,100,441 | -0.17(-1.16%) |
Dec 07, 2015 | 14.11 | 14.22 | 13.97 | 14.17 | 12,336,972 | +0.01(+0.06%) |
Dec 04, 2015 | 14.00 | 14.19 | 13.90 | 14.16 | 17,803,208 | +0.16(+1.12%) |
Dec 03, 2015 | 14.80 | 14.83 | 13.95 | 14.01 | 25,570,672 | -0.71(-4.86%) |
Dec 02, 2015 | 14.76 | 14.93 | 14.69 | 14.72 | 12,251,354 | -0.06(-0.42%) |