Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.89 | 14.10 | 13.83 | 13.87 | 2,327,627 | -0.07(-0.52%) |
Feb 26, 2016 | 13.94 | 14.05 | 13.91 | 13.94 | 2,060,059 | +0.04(+0.26%) |
Feb 25, 2016 | 13.81 | 13.91 | 13.72 | 13.90 | 2,674,015 | +0.26(+1.87%) |
Feb 24, 2016 | 13.35 | 13.68 | 13.27 | 13.65 | 3,309,668 | +0.12(+0.88%) |
Feb 23, 2016 | 13.88 | 13.90 | 13.53 | 13.53 | 2,791,192 | -0.34(-2.43%) |
Feb 22, 2016 | 13.78 | 13.96 | 13.78 | 13.87 | 1,706,627 | +0.31(+2.29%) |
Feb 19, 2016 | 13.53 | 13.63 | 13.42 | 13.56 | 1,660,877 | -0.12(-0.87%) |
Feb 18, 2016 | 13.89 | 13.86 | 13.58 | 13.68 | 2,675,855 | -0.21(-1.51%) |
Feb 17, 2016 | 13.73 | 13.95 | 13.73 | 13.89 | 2,117,047 | +0.30(+2.21%) |
Feb 16, 2016 | 13.52 | 13.65 | 13.35 | 13.59 | 4,235,006 | -0.14(-1.00%) |
Feb 12, 2016 | 13.42 | 13.72 | 13.72 | 13.72 | 4,338,497 | +0.72(+5.54%) |
Feb 11, 2016 | 13.07 | 13.27 | 12.88 | 13.00 | 4,968,830 | -0.37(-2.79%) |
Feb 10, 2016 | 13.55 | 13.73 | 13.35 | 13.38 | 8,055,008 | +0.46(+3.53%) |
Feb 09, 2016 | 12.87 | 13.10 | 12.77 | 12.92 | 6,209,641 | -0.53(-3.93%) |
Feb 08, 2016 | 13.54 | 13.54 | 13.30 | 13.45 | 3,648,689 | -0.45(-3.21%) |
Feb 05, 2016 | 14.09 | 14.09 | 13.85 | 13.89 | 3,099,150 | -0.15(-1.04%) |
Feb 04, 2016 | 13.74 | 14.10 | 13.72 | 14.04 | 3,851,374 | -0.04(-0.26%) |
Feb 03, 2016 | 14.12 | 14.13 | 13.69 | 14.08 | 4,541,195 | +0.20(+1.44%) |
Feb 02, 2016 | 13.89 | 13.92 | 13.64 | 13.88 | 9,089,827 | -1.18(-7.81%) |
Feb 01, 2016 | 14.83 | 15.08 | 14.76 | 15.05 | 2,769,979 | -0.11(-0.72%) |
Jan 29, 2016 | 14.91 | 15.16 | 14.88 | 15.16 | 3,178,167 | +0.27(+1.84%) |
Jan 28, 2016 | 15.05 | 15.09 | 14.79 | 14.89 | 3,051,093 | +0.12(+0.80%) |
Jan 27, 2016 | 14.81 | 15.05 | 14.72 | 14.77 | 2,902,386 | -0.16(-1.10%) |
Jan 26, 2016 | 14.65 | 14.98 | 14.64 | 14.93 | 3,415,205 | +0.22(+1.49%) |
Jan 25, 2016 | 14.85 | 14.91 | 14.70 | 14.71 | 2,738,247 | -0.46(-3.06%) |
Jan 22, 2016 | 15.15 | 15.25 | 15.02 | 15.18 | 2,337,915 | +0.32(+2.15%) |
Jan 21, 2016 | 14.84 | 14.94 | 14.65 | 14.86 | 4,301,015 | -0.11(-0.73%) |
Jan 20, 2016 | 15.02 | 15.12 | 14.67 | 14.97 | 3,243,071 | -0.40(-2.61%) |
Jan 19, 2016 | 15.58 | 15.61 | 15.25 | 15.37 | 2,825,383 | +0.23(+1.50%) |
Jan 15, 2016 | 15.22 | 15.14 | 15.14 | 15.14 | 2,538,235 | -0.73(-4.59%) |
Jan 14, 2016 | 15.68 | 15.96 | 15.51 | 15.87 | 2,661,177 | +0.13(+0.81%) |
Jan 13, 2016 | 16.13 | 16.17 | 15.63 | 15.74 | 3,215,436 | -0.36(-2.21%) |
Jan 12, 2016 | 16.09 | 16.18 | 15.92 | 16.10 | 2,265,585 | +0.08(+0.51%) |
Jan 11, 2016 | 16.13 | 16.15 | 15.88 | 16.02 | 2,735,103 | +0.19(+1.21%) |
Jan 08, 2016 | 16.43 | 16.44 | 15.81 | 15.83 | 3,135,537 | -0.85(-5.08%) |
Jan 07, 2016 | 16.66 | 16.83 | 16.62 | 16.67 | 2,568,152 | -0.44(-2.56%) |
Jan 06, 2016 | 17.07 | 17.20 | 17.04 | 17.11 | 1,984,324 | -0.22(-1.26%) |
Jan 05, 2016 | 17.40 | 17.43 | 17.24 | 17.33 | 2,158,425 | -0.10(-0.57%) |
Jan 04, 2016 | 17.24 | 17.44 | 17.16 | 17.43 | 2,125,656 | -0.22(-1.24%) |
Dec 31, 2015 | 17.77 | 17.65 | 17.65 | 17.65 | 1,207,821 | -0.30(-1.68%) |
Dec 30, 2015 | 18.03 | 18.07 | 17.95 | 17.95 | 976,878 | -0.19(-1.05%) |
Dec 29, 2015 | 18.02 | 18.17 | 18.02 | 18.14 | 1,115,151 | +0.15(+0.81%) |
Dec 28, 2015 | 17.95 | 18.04 | 17.90 | 18.00 | 1,191,613 | +0.06(+0.36%) |
Dec 24, 2015 | 17.85 | 17.93 | 17.93 | 17.93 | 835,542 | +0.01(+0.05%) |
Dec 23, 2015 | 17.61 | 17.92 | 17.60 | 17.92 | 1,790,305 | +0.26(+1.44%) |
Dec 22, 2015 | 17.60 | 17.69 | 17.51 | 17.67 | 1,794,249 | +0.21(+1.20%) |
Dec 21, 2015 | 17.51 | 17.63 | 17.35 | 17.46 | 1,920,830 | +0.03(+0.16%) |
Dec 18, 2015 | 17.64 | 17.67 | 17.43 | 17.43 | 3,146,723 | -0.07(-0.42%) |
Dec 17, 2015 | 17.62 | 17.65 | 17.46 | 17.50 | 2,483,679 | +0.05(+0.26%) |
Dec 16, 2015 | 17.21 | 17.48 | 17.09 | 17.46 | 2,229,106 | +0.43(+2.51%) |
Dec 15, 2015 | 16.95 | 17.11 | 16.95 | 17.03 | 2,833,261 | +0.35(+2.08%) |
Dec 14, 2015 | 16.95 | 16.97 | 16.57 | 16.68 | 3,711,225 | -0.04(-0.22%) |
Dec 11, 2015 | 16.95 | 16.97 | 16.71 | 16.72 | 2,083,833 | -0.46(-2.70%) |
Dec 10, 2015 | 17.31 | 17.37 | 17.17 | 17.18 | 1,502,523 | -0.14(-0.79%) |
Dec 09, 2015 | 17.30 | 17.42 | 17.14 | 17.32 | 2,877,391 | -0.02(-0.10%) |
Dec 08, 2015 | 17.33 | 17.43 | 17.28 | 17.34 | 2,009,949 | -0.30(-1.70%) |
Dec 07, 2015 | 17.76 | 17.77 | 17.55 | 17.64 | 1,598,548 | -0.26(-1.43%) |
Dec 04, 2015 | 17.64 | 17.90 | 17.64 | 17.89 | 2,322,650 | +0.27(+1.55%) |
Dec 03, 2015 | 17.89 | 17.89 | 17.55 | 17.62 | 2,604,999 | +0.01(+0.05%) |
Dec 02, 2015 | 17.66 | 17.70 | 17.56 | 17.61 | 1,952,557 | -0.03(-0.16%) |