Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.04 | 14.21 | 14.03 | 14.20 | 4,934,049 | +0.18(+1.28%) |
Feb 26, 2016 | 14.31 | 14.33 | 13.97 | 14.02 | 10,290,972 | -0.39(-2.71%) |
Feb 25, 2016 | 14.38 | 14.48 | 14.32 | 14.41 | 5,148,644 | -0.11(-0.76%) |
Feb 24, 2016 | 14.72 | 14.84 | 14.45 | 14.52 | 8,952,079 | -0.02(-0.14%) |
Feb 23, 2016 | 14.51 | 14.58 | 14.48 | 14.54 | 4,396,043 | +0.11(+0.76%) |
Feb 22, 2016 | 14.34 | 14.52 | 14.34 | 14.43 | 5,416,191 | -0.21(-1.43%) |
Feb 19, 2016 | 14.62 | 14.70 | 14.60 | 14.64 | 5,343,055 | -0.12(-0.81%) |
Feb 18, 2016 | 14.53 | 14.82 | 14.51 | 14.76 | 7,515,993 | +0.22(+1.51%) |
Feb 17, 2016 | 14.55 | 14.65 | 14.52 | 14.54 | 4,999,481 | +0.03(+0.21%) |
Feb 16, 2016 | 14.68 | 14.68 | 14.50 | 14.51 | 8,630,728 | -0.48(-3.20%) |
Feb 12, 2016 | 14.95 | 14.99 | 14.99 | 14.99 | 7,130,900 | +0.04(+0.27%) |
Feb 11, 2016 | 14.95 | 15.20 | 14.79 | 14.95 | 21,480,982 | +0.40(+2.75%) |
Feb 10, 2016 | 14.51 | 14.58 | 14.37 | 14.55 | 5,079,407 | +0.04(+0.28%) |
Feb 09, 2016 | 14.64 | 14.71 | 14.46 | 14.51 | 6,802,654 | -0.08(-0.55%) |
Feb 08, 2016 | 14.51 | 14.72 | 14.48 | 14.59 | 13,565,437 | +0.25(+1.74%) |
Feb 05, 2016 | 13.98 | 14.34 | 13.98 | 14.34 | 5,442,435 | +0.17(+1.20%) |
Feb 04, 2016 | 14.16 | 14.20 | 14.06 | 14.17 | 7,019,254 | +0.22(+1.58%) |
Feb 03, 2016 | 13.74 | 14.10 | 13.73 | 13.95 | 10,041,246 | +0.33(+2.42%) |
Feb 02, 2016 | 13.66 | 13.71 | 13.56 | 13.62 | 2,957,126 | -0.05(-0.37%) |
Feb 01, 2016 | 13.64 | 13.73 | 13.57 | 13.67 | 3,401,228 | +0.08(+0.59%) |
Jan 29, 2016 | 13.53 | 13.62 | 13.50 | 13.59 | 3,640,431 | +0.02(+0.15%) |
Jan 28, 2016 | 13.55 | 13.61 | 13.53 | 13.57 | 4,153,523 | -0.24(-1.74%) |
Jan 27, 2016 | 13.79 | 13.88 | 13.67 | 13.81 | 4,311,022 | -0.01(-0.07%) |
Jan 26, 2016 | 13.67 | 13.87 | 13.66 | 13.82 | 7,774,548 | +0.24(+1.77%) |
Jan 25, 2016 | 13.56 | 13.59 | 13.51 | 13.58 | 3,465,181 | +0.20(+1.49%) |
Jan 22, 2016 | 13.52 | 13.66 | 13.36 | 13.38 | 5,563,702 | -0.08(-0.59%) |
Jan 21, 2016 | 13.31 | 13.46 | 13.22 | 13.46 | 4,264,922 | -0.02(-0.15%) |
Jan 20, 2016 | 13.42 | 13.54 | 13.39 | 13.48 | 5,760,380 | +0.12(+0.90%) |
Jan 19, 2016 | 13.45 | 13.47 | 13.35 | 13.36 | 4,687,956 | +0.12(+0.91%) |
Jan 15, 2016 | 13.42 | 13.24 | 13.24 | 13.24 | 6,320,200 | +0.05(+0.38%) |
Jan 14, 2016 | 13.20 | 13.22 | 13.10 | 13.19 | 6,130,415 | -0.30(-2.22%) |
Jan 13, 2016 | 13.31 | 13.53 | 13.29 | 13.49 | 7,775,850 | +0.32(+2.43%) |
Jan 12, 2016 | 13.17 | 13.20 | 13.10 | 13.17 | 4,588,110 | -0.05(-0.38%) |
Jan 11, 2016 | 13.39 | 13.39 | 13.18 | 13.22 | 3,797,061 | -0.08(-0.60%) |
Jan 08, 2016 | 13.41 | 13.43 | 13.23 | 13.30 | 5,894,387 | -0.32(-2.35%) |
Jan 07, 2016 | 13.47 | 13.71 | 13.40 | 13.62 | 9,665,691 | +0.26(+1.95%) |
Jan 06, 2016 | 13.37 | 13.48 | 13.26 | 13.36 | 3,410,387 | +0.05(+0.37%) |
Jan 05, 2016 | 13.31 | 13.37 | 13.25 | 13.31 | 3,721,004 | +0.12(+0.92%) |
Jan 04, 2016 | 13.47 | 13.52 | 13.19 | 13.19 | 4,610,807 | +0.00(+0.00%) |
Dec 31, 2015 | 13.20 | 13.19 | 13.19 | 13.19 | 3,489,100 | -0.02(-0.15%) |
Dec 30, 2015 | 13.20 | 13.22 | 13.16 | 13.21 | 2,847,806 | -0.06(-0.45%) |
Dec 29, 2015 | 13.36 | 13.38 | 13.26 | 13.27 | 3,561,891 | -0.02(-0.15%) |
Dec 28, 2015 | 13.38 | 13.40 | 13.22 | 13.29 | 5,504,391 | -0.40(-2.92%) |
Dec 24, 2015 | 13.67 | 13.69 | 13.69 | 13.69 | 3,277,200 | +0.07(+0.51%) |
Dec 23, 2015 | 13.59 | 13.68 | 13.54 | 13.62 | 3,217,944 | +0.03(+0.22%) |
Dec 22, 2015 | 13.65 | 13.67 | 13.58 | 13.59 | 5,078,718 | +0.00(+0.00%) |
Dec 21, 2015 | 13.59 | 13.67 | 13.54 | 13.59 | 6,489,063 | +0.16(+1.23%) |
Dec 18, 2015 | 13.25 | 13.55 | 13.24 | 13.43 | 8,282,020 | +0.35(+2.64%) |
Dec 17, 2015 | 13.19 | 13.20 | 13.04 | 13.08 | 8,281,201 | -0.41(-3.04%) |
Dec 16, 2015 | 13.45 | 13.64 | 13.35 | 13.49 | 11,172,411 | +0.38(+2.90%) |
Dec 15, 2015 | 13.11 | 13.19 | 13.06 | 13.11 | 3,928,960 | +0.05(+0.38%) |
Dec 14, 2015 | 13.18 | 13.19 | 13.05 | 13.06 | 5,581,601 | -0.24(-1.80%) |
Dec 11, 2015 | 13.16 | 13.33 | 13.16 | 13.30 | 6,457,161 | -0.15(-1.12%) |
Dec 10, 2015 | 13.46 | 13.52 | 13.45 | 13.45 | 3,923,019 | -0.04(-0.30%) |
Dec 09, 2015 | 13.64 | 13.66 | 13.47 | 13.49 | 3,333,896 | -0.02(-0.15%) |
Dec 08, 2015 | 13.61 | 13.63 | 13.46 | 13.51 | 4,888,785 | -0.11(-0.81%) |
Dec 07, 2015 | 13.79 | 13.81 | 13.58 | 13.62 | 5,826,749 | -0.25(-1.80%) |
Dec 04, 2015 | 13.66 | 13.94 | 13.63 | 13.87 | 14,759,806 | +0.41(+3.05%) |
Dec 03, 2015 | 13.43 | 13.51 | 13.32 | 13.46 | 8,244,532 | +0.09(+0.67%) |
Dec 02, 2015 | 13.44 | 13.45 | 13.28 | 13.37 | 6,456,253 | -0.14(-1.04%) |