Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.20 | 14.41 | 14.02 | 14.19 | 5,052,555 | +0.02(+0.11%) |
Feb 26, 2016 | 14.12 | 14.36 | 13.96 | 14.17 | 4,024,505 | +0.15(+1.09%) |
Feb 25, 2016 | 13.92 | 14.12 | 13.71 | 14.02 | 2,943,702 | +0.15(+1.11%) |
Feb 24, 2016 | 13.66 | 13.95 | 13.28 | 13.87 | 4,338,223 | +0.06(+0.41%) |
Feb 23, 2016 | 14.11 | 14.30 | 13.74 | 13.81 | 2,971,817 | -0.35(-2.45%) |
Feb 22, 2016 | 13.80 | 14.18 | 13.80 | 14.16 | 3,831,479 | +0.52(+3.79%) |
Feb 19, 2016 | 13.71 | 13.78 | 13.38 | 13.64 | 3,173,195 | -0.21(-1.51%) |
Feb 18, 2016 | 13.79 | 13.97 | 13.43 | 13.85 | 5,222,502 | +0.07(+0.53%) |
Feb 17, 2016 | 13.86 | 14.08 | 13.72 | 13.78 | 8,963,416 | +0.05(+0.35%) |
Feb 16, 2016 | 13.37 | 13.78 | 13.27 | 13.73 | 4,475,752 | +0.54(+4.10%) |
Feb 12, 2016 | 13.03 | 13.19 | 13.19 | 13.19 | 7,188,928 | +0.36(+2.77%) |
Feb 11, 2016 | 12.81 | 13.07 | 12.54 | 12.83 | 8,162,739 | -0.69(-5.08%) |
Feb 10, 2016 | 13.15 | 13.79 | 13.03 | 13.52 | 7,801,260 | +0.44(+3.39%) |
Feb 09, 2016 | 13.13 | 13.37 | 12.81 | 13.08 | 9,357,557 | -0.20(-1.52%) |
Feb 08, 2016 | 13.55 | 13.57 | 13.16 | 13.28 | 9,089,217 | -0.45(-3.29%) |
Feb 05, 2016 | 13.79 | 13.93 | 13.52 | 13.73 | 6,008,192 | -0.13(-0.93%) |
Feb 04, 2016 | 13.75 | 14.18 | 13.59 | 13.86 | 7,877,534 | +0.07(+0.53%) |
Feb 03, 2016 | 13.01 | 13.88 | 12.80 | 13.79 | 10,953,768 | +0.80(+6.15%) |
Feb 02, 2016 | 13.06 | 13.45 | 12.57 | 12.99 | 11,931,903 | +0.03(+0.25%) |
Feb 01, 2016 | 12.78 | 13.05 | 12.51 | 12.95 | 7,295,600 | +0.16(+1.26%) |
Jan 29, 2016 | 12.45 | 12.79 | 12.40 | 12.79 | 5,198,248 | +0.40(+3.26%) |
Jan 28, 2016 | 12.94 | 13.03 | 12.07 | 12.39 | 11,192,460 | -0.46(-3.58%) |
Jan 27, 2016 | 12.54 | 13.06 | 12.34 | 12.85 | 9,427,551 | +0.22(+1.73%) |
Jan 26, 2016 | 12.43 | 12.63 | 12.39 | 12.63 | 2,787,300 | +0.26(+2.09%) |
Jan 25, 2016 | 12.57 | 12.62 | 12.34 | 12.37 | 5,599,680 | -0.32(-2.54%) |
Jan 22, 2016 | 12.99 | 13.17 | 12.50 | 12.70 | 6,462,564 | -0.03(-0.25%) |
Jan 21, 2016 | 12.64 | 12.87 | 12.62 | 12.73 | 5,343,502 | +0.07(+0.57%) |
Jan 20, 2016 | 12.41 | 12.75 | 11.74 | 12.66 | 8,295,292 | -0.01(-0.06%) |
Jan 19, 2016 | 13.05 | 13.06 | 12.51 | 12.66 | 5,716,395 | -0.24(-1.88%) |
Jan 15, 2016 | 12.77 | 12.91 | 12.91 | 12.91 | 8,185,067 | -0.27(-2.02%) |
Jan 14, 2016 | 12.86 | 13.22 | 12.63 | 13.17 | 5,460,213 | +0.34(+2.64%) |
Jan 13, 2016 | 13.36 | 13.62 | 12.70 | 12.83 | 10,388,953 | -0.31(-2.33%) |
Jan 12, 2016 | 13.67 | 13.78 | 12.88 | 13.14 | 8,330,636 | -0.42(-3.10%) |
Jan 11, 2016 | 13.65 | 13.72 | 13.38 | 13.56 | 5,983,616 | -0.06(-0.47%) |
Jan 08, 2016 | 14.15 | 14.21 | 13.56 | 13.62 | 6,586,478 | -0.43(-3.04%) |
Jan 07, 2016 | 14.54 | 14.60 | 14.00 | 14.05 | 8,530,906 | -0.73(-4.97%) |
Jan 06, 2016 | 14.79 | 14.96 | 14.69 | 14.79 | 7,431,688 | -0.24(-1.61%) |
Jan 05, 2016 | 15.08 | 15.33 | 14.80 | 15.03 | 6,816,037 | -0.02(-0.16%) |
Jan 04, 2016 | 14.82 | 15.13 | 14.79 | 15.05 | 4,427,507 | +0.01(+0.05%) |
Dec 31, 2015 | 15.00 | 15.04 | 15.04 | 15.04 | 2,873,440 | +0.00(+0.00%) |
Dec 30, 2015 | 15.17 | 15.28 | 15.01 | 15.04 | 2,042,097 | -0.18(-1.17%) |
Dec 29, 2015 | 15.21 | 15.36 | 15.15 | 15.22 | 2,714,640 | +0.10(+0.64%) |
Dec 28, 2015 | 15.46 | 15.52 | 14.91 | 15.13 | 5,488,625 | -0.41(-2.65%) |
Dec 24, 2015 | 15.52 | 15.54 | 15.54 | 15.54 | 813,885 | +0.02(+0.10%) |
Dec 23, 2015 | 15.09 | 15.54 | 14.98 | 15.52 | 4,030,558 | +0.51(+3.39%) |
Dec 22, 2015 | 14.83 | 15.12 | 14.75 | 15.01 | 2,841,711 | +0.22(+1.47%) |
Dec 21, 2015 | 15.03 | 15.31 | 14.75 | 14.79 | 3,123,811 | -0.06(-0.38%) |
Dec 18, 2015 | 14.88 | 15.01 | 14.79 | 14.85 | 6,465,489 | -0.02(-0.16%) |
Dec 17, 2015 | 15.02 | 15.03 | 14.75 | 14.88 | 8,397,444 | -0.10(-0.70%) |
Dec 16, 2015 | 15.09 | 15.09 | 14.83 | 14.98 | 5,394,918 | -0.06(-0.38%) |
Dec 15, 2015 | 14.98 | 15.17 | 14.83 | 15.04 | 7,589,259 | +0.13(+0.87%) |
Dec 14, 2015 | 15.52 | 15.56 | 14.68 | 14.91 | 7,634,799 | -0.61(-3.95%) |
Dec 11, 2015 | 15.74 | 15.80 | 15.34 | 15.52 | 9,828,703 | -0.36(-2.29%) |
Dec 10, 2015 | 16.15 | 16.15 | 15.80 | 15.88 | 4,342,478 | -0.01(-0.05%) |
Dec 09, 2015 | 15.86 | 16.12 | 15.83 | 15.89 | 4,968,980 | +0.02(+0.10%) |
Dec 08, 2015 | 15.73 | 16.21 | 15.57 | 15.88 | 5,735,426 | -0.02(-0.10%) |
Dec 07, 2015 | 15.92 | 16.05 | 15.84 | 15.89 | 5,608,355 | -0.10(-0.66%) |
Dec 04, 2015 | 16.12 | 16.13 | 15.92 | 16.00 | 5,391,774 | -0.13(-0.80%) |
Dec 03, 2015 | 16.11 | 16.19 | 15.92 | 16.13 | 5,593,327 | +0.11(+0.71%) |
Dec 02, 2015 | 16.26 | 16.30 | 15.93 | 16.01 | 4,647,701 | -0.27(-1.64%) |