Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.05 | 15.14 | 14.93 | 14.95 | 8,896,269 | -0.07(-0.49%) |
Feb 26, 2016 | 15.05 | 15.17 | 15.01 | 15.02 | 6,359,945 | +0.03(+0.20%) |
Feb 25, 2016 | 14.98 | 15.05 | 14.78 | 14.99 | 6,732,771 | +0.24(+1.60%) |
Feb 24, 2016 | 14.77 | 14.89 | 14.64 | 14.75 | 7,067,253 | -0.06(-0.40%) |
Feb 23, 2016 | 14.75 | 14.99 | 14.75 | 14.81 | 8,021,529 | +0.07(+0.50%) |
Feb 22, 2016 | 14.71 | 14.78 | 14.64 | 14.74 | 6,179,246 | +0.10(+0.71%) |
Feb 19, 2016 | 14.61 | 14.67 | 14.57 | 14.64 | 3,995,180 | -0.03(-0.20%) |
Feb 18, 2016 | 14.65 | 14.70 | 14.55 | 14.67 | 5,006,724 | +0.06(+0.40%) |
Feb 17, 2016 | 14.55 | 14.72 | 14.47 | 14.61 | 6,581,279 | +0.10(+0.71%) |
Feb 16, 2016 | 14.41 | 14.52 | 14.33 | 14.50 | 5,479,501 | +0.15(+1.03%) |
Feb 12, 2016 | 14.22 | 14.36 | 14.36 | 14.36 | 4,084,003 | +0.21(+1.46%) |
Feb 11, 2016 | 14.27 | 14.33 | 14.05 | 14.15 | 4,685,456 | -0.24(-1.64%) |
Feb 10, 2016 | 14.43 | 14.50 | 14.30 | 14.39 | 4,187,575 | -0.03(-0.20%) |
Feb 09, 2016 | 14.47 | 14.50 | 14.22 | 14.41 | 6,342,928 | -0.09(-0.61%) |
Feb 08, 2016 | 14.33 | 14.53 | 14.25 | 14.50 | 5,340,107 | +0.15(+1.03%) |
Feb 05, 2016 | 14.34 | 14.46 | 14.25 | 14.36 | 4,789,620 | -0.01(-0.10%) |
Feb 04, 2016 | 14.27 | 14.53 | 14.27 | 14.37 | 7,898,770 | +0.10(+0.72%) |
Feb 03, 2016 | 14.25 | 14.39 | 14.19 | 14.27 | 6,972,254 | +0.04(+0.31%) |
Feb 02, 2016 | 14.02 | 14.27 | 13.90 | 14.22 | 6,638,117 | +0.16(+1.15%) |
Feb 01, 2016 | 14.00 | 14.18 | 13.90 | 14.06 | 5,338,862 | +0.04(+0.32%) |
Jan 29, 2016 | 13.80 | 14.03 | 13.65 | 14.02 | 7,999,370 | +0.37(+2.70%) |
Jan 28, 2016 | 13.57 | 13.82 | 13.51 | 13.65 | 5,440,361 | +0.12(+0.87%) |
Jan 27, 2016 | 13.65 | 13.72 | 13.44 | 13.53 | 5,237,795 | -0.06(-0.43%) |
Jan 26, 2016 | 13.22 | 13.65 | 13.19 | 13.59 | 7,430,014 | +0.47(+3.60%) |
Jan 25, 2016 | 13.32 | 13.41 | 13.10 | 13.12 | 7,855,844 | -0.18(-1.33%) |
Jan 22, 2016 | 12.92 | 13.34 | 12.88 | 13.29 | 6,926,328 | +0.47(+3.68%) |
Jan 21, 2016 | 12.84 | 13.09 | 12.73 | 12.82 | 8,277,367 | -0.01(-0.11%) |
Jan 20, 2016 | 12.85 | 12.88 | 12.17 | 12.84 | 14,263,695 | -0.15(-1.14%) |
Jan 19, 2016 | 13.23 | 13.30 | 12.94 | 12.98 | 10,218,631 | -0.24(-1.79%) |
Jan 15, 2016 | 13.18 | 13.22 | 13.22 | 13.22 | 10,031,347 | -0.16(-1.21%) |
Jan 14, 2016 | 13.49 | 13.54 | 13.28 | 13.38 | 8,592,251 | -0.10(-0.77%) |
Jan 13, 2016 | 13.65 | 13.68 | 13.40 | 13.49 | 6,856,477 | -0.18(-1.30%) |
Jan 12, 2016 | 13.91 | 13.91 | 13.56 | 13.66 | 6,147,482 | -0.19(-1.38%) |
Jan 11, 2016 | 13.84 | 13.94 | 13.80 | 13.85 | 4,031,330 | -0.03(-0.21%) |
Jan 08, 2016 | 13.97 | 14.05 | 13.87 | 13.88 | 4,982,538 | -0.06(-0.42%) |
Jan 07, 2016 | 14.09 | 14.18 | 13.94 | 13.94 | 4,852,641 | -0.30(-2.07%) |
Jan 06, 2016 | 14.11 | 14.30 | 14.08 | 14.24 | 4,503,529 | +0.09(+0.63%) |
Jan 05, 2016 | 14.06 | 14.25 | 14.00 | 14.15 | 4,892,193 | +0.09(+0.63%) |
Jan 04, 2016 | 13.75 | 14.09 | 13.71 | 14.06 | 5,572,952 | +0.22(+1.60%) |
Dec 31, 2015 | 13.78 | 13.84 | 13.84 | 13.84 | 5,183,423 | +0.01(+0.11%) |
Dec 30, 2015 | 13.84 | 13.90 | 13.80 | 13.82 | 4,523,833 | -0.04(-0.32%) |
Dec 29, 2015 | 13.96 | 13.97 | 13.77 | 13.87 | 6,934,022 | -0.07(-0.53%) |
Dec 28, 2015 | 13.96 | 13.97 | 13.83 | 13.94 | 4,462,346 | +0.00(+0.00%) |
Dec 24, 2015 | 14.00 | 13.94 | 13.94 | 13.94 | 1,677,532 | -0.03(-0.20%) |
Dec 23, 2015 | 13.94 | 14.01 | 13.91 | 13.97 | 3,392,774 | +0.06(+0.41%) |
Dec 22, 2015 | 13.69 | 14.03 | 13.64 | 13.91 | 6,638,590 | +0.23(+1.67%) |
Dec 21, 2015 | 13.61 | 13.70 | 13.51 | 13.69 | 5,354,191 | +0.11(+0.84%) |
Dec 18, 2015 | 13.47 | 13.61 | 13.47 | 13.57 | 7,259,066 | +0.07(+0.53%) |
Dec 17, 2015 | 13.43 | 13.54 | 13.38 | 13.50 | 4,256,059 | +0.09(+0.64%) |
Dec 16, 2015 | 13.08 | 13.46 | 13.08 | 13.41 | 7,724,530 | +0.33(+2.51%) |
Dec 15, 2015 | 12.96 | 13.14 | 12.87 | 13.08 | 4,745,271 | +0.13(+0.99%) |
Dec 14, 2015 | 13.17 | 13.22 | 12.84 | 12.96 | 7,478,912 | -0.23(-1.74%) |
Dec 11, 2015 | 13.40 | 13.47 | 13.14 | 13.18 | 4,493,948 | -0.23(-1.71%) |
Dec 10, 2015 | 13.38 | 13.49 | 13.37 | 13.41 | 3,098,380 | +0.01(+0.11%) |
Dec 09, 2015 | 13.38 | 13.51 | 13.37 | 13.40 | 3,817,064 | -0.04(-0.32%) |
Dec 08, 2015 | 13.50 | 13.54 | 13.37 | 13.44 | 4,154,980 | -0.11(-0.84%) |
Dec 07, 2015 | 13.56 | 13.60 | 13.46 | 13.56 | 3,783,104 | -0.03(-0.21%) |
Dec 04, 2015 | 13.59 | 13.69 | 13.57 | 13.59 | 3,385,594 | +0.04(+0.32%) |
Dec 03, 2015 | 13.54 | 13.64 | 13.53 | 13.54 | 4,199,854 | -0.03(-0.21%) |
Dec 02, 2015 | 13.69 | 13.71 | 13.54 | 13.57 | 5,844,431 | -0.16(-1.15%) |