Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.68 | 15.94 | 15.64 | 15.68 | 6,133,118 | +0.02(+0.14%) |
Feb 26, 2016 | 15.83 | 15.92 | 15.62 | 15.66 | 6,825,620 | -0.05(-0.33%) |
Feb 25, 2016 | 15.65 | 15.79 | 15.51 | 15.71 | 6,791,819 | +0.15(+0.98%) |
Feb 24, 2016 | 15.39 | 15.59 | 15.24 | 15.56 | 4,091,924 | -0.01(-0.05%) |
Feb 23, 2016 | 15.44 | 15.71 | 15.38 | 15.57 | 7,374,174 | +0.11(+0.71%) |
Feb 22, 2016 | 15.39 | 15.57 | 15.32 | 15.46 | 6,590,390 | +0.07(+0.43%) |
Feb 19, 2016 | 15.16 | 15.43 | 15.05 | 15.39 | 5,053,339 | +0.20(+1.29%) |
Feb 18, 2016 | 15.21 | 15.32 | 15.07 | 15.20 | 6,178,890 | -0.01(-0.05%) |
Feb 17, 2016 | 15.22 | 15.39 | 15.13 | 15.20 | 5,707,915 | +0.13(+0.87%) |
Feb 16, 2016 | 14.97 | 15.18 | 14.79 | 15.07 | 9,865,510 | +0.22(+1.47%) |
Feb 12, 2016 | 14.96 | 14.85 | 14.85 | 14.85 | 9,429,349 | +0.03(+0.20%) |
Feb 11, 2016 | 14.62 | 14.96 | 14.54 | 14.82 | 9,042,567 | -0.04(-0.29%) |
Feb 10, 2016 | 14.93 | 15.16 | 14.82 | 14.87 | 7,265,081 | -0.06(-0.39%) |
Feb 09, 2016 | 14.59 | 15.04 | 14.41 | 14.93 | 10,074,378 | +0.15(+0.99%) |
Feb 08, 2016 | 15.13 | 15.13 | 14.44 | 14.78 | 10,631,958 | -0.57(-3.70%) |
Feb 05, 2016 | 15.87 | 15.95 | 15.29 | 15.35 | 8,174,089 | -0.60(-3.79%) |
Feb 04, 2016 | 16.04 | 16.19 | 15.87 | 15.95 | 6,256,238 | -0.09(-0.59%) |
Feb 03, 2016 | 16.00 | 16.09 | 15.79 | 16.05 | 8,024,750 | +0.17(+1.05%) |
Feb 02, 2016 | 16.16 | 16.21 | 15.81 | 15.88 | 7,933,247 | -0.48(-2.94%) |
Feb 01, 2016 | 16.24 | 16.48 | 16.12 | 16.36 | 8,882,391 | +0.02(+0.13%) |
Jan 29, 2016 | 16.11 | 16.39 | 16.11 | 16.34 | 6,211,579 | +0.32(+2.00%) |
Jan 28, 2016 | 16.24 | 16.24 | 15.95 | 16.02 | 4,733,216 | -0.04(-0.27%) |
Jan 27, 2016 | 16.20 | 16.49 | 15.99 | 16.06 | 5,188,803 | -0.21(-1.30%) |
Jan 26, 2016 | 15.92 | 16.29 | 15.87 | 16.27 | 7,340,111 | +0.45(+2.85%) |
Jan 25, 2016 | 16.00 | 16.09 | 15.78 | 15.82 | 4,753,127 | -0.30(-1.85%) |
Jan 22, 2016 | 16.02 | 16.22 | 15.92 | 16.12 | 7,314,389 | +0.36(+2.26%) |
Jan 21, 2016 | 15.36 | 15.93 | 15.26 | 15.76 | 10,280,273 | +0.40(+2.61%) |
Jan 20, 2016 | 15.55 | 15.71 | 15.03 | 15.36 | 9,359,738 | -0.43(-2.72%) |
Jan 19, 2016 | 16.01 | 16.03 | 15.71 | 15.79 | 6,101,791 | -0.02(-0.14%) |
Jan 15, 2016 | 15.85 | 15.81 | 15.81 | 15.81 | 7,563,311 | -0.43(-2.64%) |
Jan 14, 2016 | 15.84 | 16.28 | 15.76 | 16.24 | 10,144,777 | +0.46(+2.91%) |
Jan 13, 2016 | 16.06 | 16.15 | 15.70 | 15.79 | 9,740,429 | -0.27(-1.68%) |
Jan 12, 2016 | 16.08 | 16.19 | 15.87 | 16.06 | 5,599,738 | +0.09(+0.55%) |
Jan 11, 2016 | 16.14 | 16.17 | 15.82 | 15.97 | 5,062,857 | -0.09(-0.54%) |
Jan 08, 2016 | 16.24 | 16.33 | 16.01 | 16.06 | 5,736,474 | -0.08(-0.50%) |
Jan 07, 2016 | 16.30 | 16.52 | 16.09 | 16.14 | 4,608,666 | -0.52(-3.10%) |
Jan 06, 2016 | 16.72 | 16.86 | 16.51 | 16.65 | 7,064,149 | -0.28(-1.68%) |
Jan 05, 2016 | 16.67 | 17.03 | 16.65 | 16.94 | 8,538,559 | +0.32(+1.93%) |
Jan 04, 2016 | 16.67 | 16.67 | 16.27 | 16.62 | 8,159,966 | -0.33(-1.98%) |
Dec 31, 2015 | 17.09 | 16.95 | 16.95 | 16.95 | 4,151,924 | -0.20(-1.15%) |
Dec 30, 2015 | 17.19 | 17.33 | 17.12 | 17.15 | 1,902,861 | -0.07(-0.42%) |
Dec 29, 2015 | 17.23 | 17.29 | 17.11 | 17.22 | 1,956,104 | +0.11(+0.64%) |
Dec 28, 2015 | 17.02 | 17.12 | 16.92 | 17.11 | 2,695,792 | -0.04(-0.21%) |
Dec 24, 2015 | 17.18 | 17.15 | 17.15 | 17.15 | 1,338,103 | +0.07(+0.38%) |
Dec 23, 2015 | 17.07 | 17.21 | 16.99 | 17.08 | 3,671,433 | +0.12(+0.73%) |
Dec 22, 2015 | 16.79 | 17.02 | 16.64 | 16.96 | 4,628,879 | +0.26(+1.57%) |
Dec 21, 2015 | 16.61 | 16.70 | 16.53 | 16.70 | 2,960,563 | +0.18(+1.10%) |
Dec 18, 2015 | 16.46 | 16.77 | 16.38 | 16.51 | 7,085,593 | +0.14(+0.85%) |
Dec 17, 2015 | 16.64 | 16.69 | 16.38 | 16.38 | 3,760,630 | -0.25(-1.49%) |
Dec 16, 2015 | 16.46 | 16.66 | 16.33 | 16.62 | 6,274,679 | +0.32(+1.97%) |
Dec 15, 2015 | 16.50 | 16.59 | 16.28 | 16.30 | 5,282,797 | -0.06(-0.36%) |
Dec 14, 2015 | 16.37 | 16.47 | 16.17 | 16.36 | 4,173,511 | +0.06(+0.36%) |
Dec 11, 2015 | 16.70 | 16.71 | 16.19 | 16.30 | 6,595,862 | -0.66(-3.86%) |
Dec 10, 2015 | 16.90 | 17.08 | 16.82 | 16.96 | 3,984,097 | +0.10(+0.60%) |
Dec 09, 2015 | 17.02 | 17.18 | 16.76 | 16.86 | 3,958,883 | -0.29(-1.70%) |
Dec 08, 2015 | 17.02 | 17.23 | 16.95 | 17.15 | 3,937,503 | +0.02(+0.13%) |
Dec 07, 2015 | 17.07 | 17.23 | 17.05 | 17.13 | 5,973,306 | +0.06(+0.34%) |
Dec 04, 2015 | 16.77 | 17.18 | 16.76 | 17.07 | 5,620,177 | +0.36(+2.13%) |
Dec 03, 2015 | 16.87 | 16.94 | 16.59 | 16.71 | 4,898,467 | -0.07(-0.43%) |
Dec 02, 2015 | 16.95 | 16.97 | 16.75 | 16.78 | 2,685,180 | -0.21(-1.24%) |