Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.71 | 15.87 | 15.71 | 15.85 | 6,822,546 | +0.14(+0.92%) |
Feb 26, 2016 | 15.65 | 15.73 | 15.65 | 15.71 | 2,638,339 | +0.09(+0.56%) |
Feb 25, 2016 | 15.58 | 15.63 | 15.55 | 15.62 | 1,541,311 | +0.06(+0.40%) |
Feb 24, 2016 | 15.45 | 15.56 | 15.45 | 15.56 | 1,253,039 | +0.00(+0.00%) |
Feb 23, 2016 | 15.55 | 15.57 | 15.50 | 15.56 | 2,118,583 | -0.01(-0.08%) |
Feb 22, 2016 | 15.50 | 15.57 | 15.49 | 15.57 | 1,522,462 | +0.12(+0.77%) |
Feb 19, 2016 | 15.43 | 15.46 | 15.40 | 15.45 | 1,421,517 | +0.01(+0.04%) |
Feb 18, 2016 | 15.41 | 15.47 | 15.40 | 15.45 | 1,736,870 | +0.04(+0.24%) |
Feb 17, 2016 | 15.35 | 15.44 | 15.35 | 15.41 | 1,656,706 | +0.07(+0.45%) |
Feb 16, 2016 | 15.33 | 15.38 | 15.26 | 15.34 | 1,833,083 | +0.05(+0.33%) |
Feb 12, 2016 | 15.15 | 15.29 | 15.29 | 15.29 | 1,841,214 | +0.19(+1.24%) |
Feb 11, 2016 | 15.14 | 15.17 | 15.05 | 15.10 | 7,731,969 | -0.13(-0.82%) |
Feb 10, 2016 | 15.29 | 15.33 | 15.21 | 15.23 | 6,295,073 | -0.04(-0.29%) |
Feb 09, 2016 | 15.26 | 15.32 | 15.23 | 15.27 | 3,391,452 | -0.05(-0.33%) |
Feb 08, 2016 | 15.38 | 15.40 | 15.29 | 15.32 | 1,733,909 | -0.16(-1.01%) |
Feb 05, 2016 | 15.53 | 15.54 | 15.46 | 15.48 | 3,021,201 | -0.06(-0.36%) |
Feb 04, 2016 | 15.57 | 15.60 | 15.53 | 15.53 | 1,050,878 | -0.06(-0.36%) |
Feb 03, 2016 | 15.56 | 15.60 | 15.48 | 15.59 | 3,647,212 | +0.07(+0.44%) |
Feb 02, 2016 | 15.56 | 15.57 | 15.51 | 15.52 | 1,968,560 | -0.09(-0.56%) |
Feb 01, 2016 | 15.68 | 15.68 | 15.60 | 15.61 | 2,490,121 | -0.08(-0.49%) |
Jan 29, 2016 | 15.67 | 15.69 | 15.64 | 15.69 | 888,592 | +0.06(+0.36%) |
Jan 28, 2016 | 15.64 | 15.65 | 15.59 | 15.63 | 1,414,416 | +0.05(+0.32%) |
Jan 27, 2016 | 15.60 | 15.64 | 15.55 | 15.58 | 1,551,553 | -0.04(-0.28%) |
Jan 26, 2016 | 15.55 | 15.62 | 15.55 | 15.62 | 1,826,555 | +0.07(+0.48%) |
Jan 25, 2016 | 15.59 | 15.63 | 15.54 | 15.55 | 2,869,107 | -0.07(-0.48%) |
Jan 22, 2016 | 15.51 | 15.62 | 15.51 | 15.62 | 2,290,847 | +0.15(+0.97%) |
Jan 21, 2016 | 15.37 | 15.48 | 15.33 | 15.47 | 7,793,775 | +0.08(+0.53%) |
Jan 20, 2016 | 15.47 | 15.54 | 15.28 | 15.39 | 10,760,858 | -0.13(-0.84%) |
Jan 19, 2016 | 15.59 | 15.62 | 15.49 | 15.52 | 5,053,628 | -0.09(-0.60%) |
Jan 15, 2016 | 15.62 | 15.62 | 15.62 | 15.62 | 3,103,683 | -0.13(-0.83%) |
Jan 14, 2016 | 15.74 | 15.78 | 15.69 | 15.75 | 2,560,852 | +0.01(+0.04%) |
Jan 13, 2016 | 15.89 | 15.90 | 15.74 | 15.74 | 2,777,247 | -0.14(-0.86%) |
Jan 12, 2016 | 15.92 | 15.97 | 15.87 | 15.88 | 1,744,322 | -0.01(-0.08%) |
Jan 11, 2016 | 15.97 | 15.98 | 15.89 | 15.89 | 1,942,455 | -0.01(-0.04%) |
Jan 08, 2016 | 15.94 | 15.99 | 15.90 | 15.90 | 1,338,380 | -0.02(-0.16%) |
Jan 07, 2016 | 15.92 | 15.98 | 15.91 | 15.92 | 3,290,247 | -0.07(-0.47%) |
Jan 06, 2016 | 15.91 | 16.00 | 15.91 | 16.00 | 1,717,088 | +0.01(+0.08%) |
Jan 05, 2016 | 16.03 | 16.03 | 15.96 | 15.98 | 1,461,764 | +0.03(+0.20%) |
Jan 04, 2016 | 15.97 | 15.98 | 15.92 | 15.95 | 4,539,215 | -0.07(-0.43%) |
Dec 31, 2015 | 16.02 | 16.02 | 16.02 | 16.02 | 3,350,926 | -0.01(-0.08%) |
Dec 30, 2015 | 16.01 | 16.09 | 15.99 | 16.03 | 3,543,293 | +0.01(+0.04%) |
Dec 29, 2015 | 15.98 | 16.05 | 15.98 | 16.03 | 3,270,874 | +0.07(+0.42%) |
Dec 28, 2015 | 15.99 | 15.99 | 15.94 | 15.96 | 3,233,150 | -0.02(-0.16%) |
Dec 24, 2015 | 15.97 | 15.99 | 15.99 | 15.99 | 1,387,542 | +0.01(+0.08%) |
Dec 23, 2015 | 15.94 | 16.01 | 15.93 | 15.97 | 6,062,438 | +0.04(+0.23%) |
Dec 22, 2015 | 15.85 | 15.95 | 15.85 | 15.94 | 2,287,951 | +0.08(+0.51%) |
Dec 21, 2015 | 15.86 | 15.91 | 15.83 | 15.86 | 4,529,794 | -0.01(-0.04%) |
Dec 18, 2015 | 15.91 | 15.94 | 15.86 | 15.86 | 3,431,763 | -0.05(-0.31%) |
Dec 17, 2015 | 16.00 | 16.03 | 15.91 | 15.91 | 5,819,032 | -0.10(-0.62%) |
Dec 16, 2015 | 15.97 | 16.03 | 15.94 | 16.01 | 5,005,685 | +0.04(+0.27%) |
Dec 15, 2015 | 15.91 | 15.99 | 15.91 | 15.97 | 4,157,679 | +0.10(+0.63%) |
Dec 14, 2015 | 15.86 | 15.92 | 15.76 | 15.87 | 4,917,985 | -0.12(-0.74%) |
Dec 11, 2015 | 16.09 | 16.09 | 15.84 | 15.99 | 10,967,422 | -0.20(-1.23%) |
Dec 10, 2015 | 16.19 | 16.22 | 16.17 | 16.19 | 6,928,776 | -0.01(-0.08%) |
Dec 09, 2015 | 16.15 | 16.23 | 16.14 | 16.20 | 4,580,175 | +0.04(+0.27%) |
Dec 08, 2015 | 16.23 | 16.25 | 16.15 | 16.15 | 9,088,311 | -0.17(-1.06%) |
Dec 07, 2015 | 16.37 | 16.38 | 16.32 | 16.33 | 1,345,331 | -0.07(-0.42%) |
Dec 04, 2015 | 16.41 | 16.43 | 16.38 | 16.40 | 2,725,830 | -0.01(-0.04%) |
Dec 03, 2015 | 16.42 | 16.45 | 16.40 | 16.40 | 1,196,528 | -0.04(-0.26%) |
Dec 02, 2015 | 16.45 | 16.48 | 16.45 | 16.45 | 2,931,065 | -0.02(-0.11%) |