Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.69 | 15.95 | 15.65 | 15.69 | 6,129,633 | +0.02(+0.14%) |
Feb 26, 2016 | 15.84 | 15.93 | 15.63 | 15.67 | 6,821,742 | -0.05(-0.33%) |
Feb 25, 2016 | 15.66 | 15.79 | 15.52 | 15.72 | 6,787,960 | +0.15(+0.98%) |
Feb 24, 2016 | 15.39 | 15.59 | 15.25 | 15.57 | 4,089,599 | -0.01(-0.05%) |
Feb 23, 2016 | 15.44 | 15.72 | 15.39 | 15.58 | 7,369,985 | +0.11(+0.71%) |
Feb 22, 2016 | 15.40 | 15.58 | 15.33 | 15.47 | 6,586,646 | +0.07(+0.43%) |
Feb 19, 2016 | 15.17 | 15.44 | 15.06 | 15.40 | 5,050,468 | +0.20(+1.29%) |
Feb 18, 2016 | 15.22 | 15.33 | 15.08 | 15.20 | 6,175,379 | -0.01(-0.05%) |
Feb 17, 2016 | 15.23 | 15.40 | 15.14 | 15.21 | 5,704,673 | +0.13(+0.87%) |
Feb 16, 2016 | 14.98 | 15.19 | 14.80 | 15.08 | 9,859,906 | +0.22(+1.47%) |
Feb 12, 2016 | 14.97 | 14.86 | 14.86 | 14.86 | 9,423,992 | +0.03(+0.20%) |
Feb 11, 2016 | 14.63 | 14.97 | 14.55 | 14.83 | 9,037,429 | -0.04(-0.29%) |
Feb 10, 2016 | 14.94 | 15.17 | 14.83 | 14.88 | 7,260,954 | -0.06(-0.39%) |
Feb 09, 2016 | 14.60 | 15.05 | 14.42 | 14.93 | 10,068,655 | +0.15(+0.99%) |
Feb 08, 2016 | 15.14 | 15.14 | 14.44 | 14.79 | 10,625,918 | -0.57(-3.70%) |
Feb 05, 2016 | 15.88 | 15.95 | 15.30 | 15.36 | 8,169,445 | -0.60(-3.79%) |
Feb 04, 2016 | 16.05 | 16.20 | 15.88 | 15.96 | 6,252,684 | -0.09(-0.59%) |
Feb 03, 2016 | 16.01 | 16.10 | 15.80 | 16.06 | 8,020,191 | +0.17(+1.05%) |
Feb 02, 2016 | 16.17 | 16.22 | 15.82 | 15.89 | 7,928,740 | -0.48(-2.94%) |
Feb 01, 2016 | 16.25 | 16.49 | 16.13 | 16.37 | 8,877,345 | +0.02(+0.13%) |
Jan 29, 2016 | 16.12 | 16.40 | 16.12 | 16.35 | 6,208,050 | +0.32(+2.00%) |
Jan 28, 2016 | 16.25 | 16.25 | 15.96 | 16.03 | 4,730,527 | -0.04(-0.27%) |
Jan 27, 2016 | 16.21 | 16.50 | 16.00 | 16.07 | 5,185,855 | -0.21(-1.30%) |
Jan 26, 2016 | 15.93 | 16.30 | 15.87 | 16.28 | 7,335,941 | +0.45(+2.85%) |
Jan 25, 2016 | 16.01 | 16.10 | 15.79 | 15.83 | 4,750,426 | -0.30(-1.85%) |
Jan 22, 2016 | 16.03 | 16.23 | 15.93 | 16.13 | 7,310,233 | +0.36(+2.26%) |
Jan 21, 2016 | 15.37 | 15.94 | 15.27 | 15.77 | 10,274,432 | +0.40(+2.61%) |
Jan 20, 2016 | 15.55 | 15.71 | 15.04 | 15.37 | 9,354,421 | -0.43(-2.72%) |
Jan 19, 2016 | 16.02 | 16.04 | 15.71 | 15.80 | 6,098,325 | -0.02(-0.14%) |
Jan 15, 2016 | 15.86 | 15.82 | 15.82 | 15.82 | 7,559,014 | -0.43(-2.64%) |
Jan 14, 2016 | 15.85 | 16.29 | 15.77 | 16.25 | 10,139,014 | +0.46(+2.91%) |
Jan 13, 2016 | 16.06 | 16.16 | 15.71 | 15.79 | 9,734,896 | -0.27(-1.68%) |
Jan 12, 2016 | 16.09 | 16.20 | 15.88 | 16.06 | 5,596,557 | +0.09(+0.55%) |
Jan 11, 2016 | 16.15 | 16.18 | 15.83 | 15.98 | 5,059,981 | -0.09(-0.54%) |
Jan 08, 2016 | 16.25 | 16.34 | 16.02 | 16.06 | 5,733,215 | -0.08(-0.50%) |
Jan 07, 2016 | 16.30 | 16.53 | 16.10 | 16.14 | 4,606,047 | -0.52(-3.10%) |
Jan 06, 2016 | 16.73 | 16.87 | 16.52 | 16.66 | 7,060,135 | -0.28(-1.68%) |
Jan 05, 2016 | 16.68 | 17.04 | 16.66 | 16.95 | 8,533,708 | +0.32(+1.93%) |
Jan 04, 2016 | 16.68 | 16.68 | 16.28 | 16.63 | 8,155,330 | -0.34(-1.98%) |
Dec 31, 2015 | 17.10 | 16.96 | 16.96 | 16.96 | 4,149,565 | -0.20(-1.15%) |
Dec 30, 2015 | 17.20 | 17.34 | 17.13 | 17.16 | 1,901,780 | -0.07(-0.42%) |
Dec 29, 2015 | 17.24 | 17.30 | 17.12 | 17.23 | 1,954,992 | +0.11(+0.64%) |
Dec 28, 2015 | 17.03 | 17.13 | 16.93 | 17.12 | 2,694,260 | -0.04(-0.21%) |
Dec 24, 2015 | 17.19 | 17.16 | 17.16 | 17.16 | 1,337,342 | +0.07(+0.38%) |
Dec 23, 2015 | 17.08 | 17.22 | 17.00 | 17.09 | 3,669,347 | +0.12(+0.73%) |
Dec 22, 2015 | 16.80 | 17.03 | 16.65 | 16.97 | 4,626,250 | +0.26(+1.57%) |
Dec 21, 2015 | 16.62 | 16.71 | 16.54 | 16.71 | 2,958,881 | +0.18(+1.10%) |
Dec 18, 2015 | 16.47 | 16.78 | 16.38 | 16.52 | 7,081,567 | +0.14(+0.85%) |
Dec 17, 2015 | 16.65 | 16.70 | 16.38 | 16.38 | 3,758,493 | -0.25(-1.49%) |
Dec 16, 2015 | 16.46 | 16.67 | 16.34 | 16.63 | 6,271,114 | +0.32(+1.96%) |
Dec 15, 2015 | 16.51 | 16.60 | 16.29 | 16.31 | 5,279,796 | -0.06(-0.36%) |
Dec 14, 2015 | 16.38 | 16.48 | 16.18 | 16.37 | 4,171,140 | +0.06(+0.36%) |
Dec 11, 2015 | 16.71 | 16.72 | 16.20 | 16.31 | 6,592,115 | -0.66(-3.86%) |
Dec 10, 2015 | 16.91 | 17.09 | 16.83 | 16.97 | 3,981,833 | +0.10(+0.60%) |
Dec 09, 2015 | 17.03 | 17.19 | 16.77 | 16.87 | 3,956,634 | -0.29(-1.70%) |
Dec 08, 2015 | 17.03 | 17.24 | 16.96 | 17.16 | 3,935,266 | +0.02(+0.13%) |
Dec 07, 2015 | 17.08 | 17.24 | 17.05 | 17.14 | 5,969,912 | +0.06(+0.34%) |
Dec 04, 2015 | 16.78 | 17.19 | 16.77 | 17.08 | 5,616,984 | +0.36(+2.13%) |
Dec 03, 2015 | 16.88 | 16.95 | 16.60 | 16.72 | 4,895,684 | -0.07(-0.43%) |
Dec 02, 2015 | 16.96 | 16.97 | 16.76 | 16.79 | 2,683,654 | -0.21(-1.24%) |