Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.86 | 18.09 | 17.66 | 17.73 | 2,273,576 | -0.11(-0.61%) |
Feb 26, 2016 | 18.01 | 18.10 | 17.76 | 17.84 | 1,503,240 | -0.22(-1.24%) |
Feb 25, 2016 | 17.69 | 18.07 | 17.37 | 18.06 | 1,907,418 | +0.48(+2.75%) |
Feb 24, 2016 | 17.57 | 17.60 | 17.38 | 17.58 | 1,956,341 | -0.08(-0.44%) |
Feb 23, 2016 | 17.72 | 17.89 | 17.58 | 17.66 | 1,458,050 | -0.11(-0.64%) |
Feb 22, 2016 | 17.66 | 17.82 | 17.47 | 17.77 | 1,436,636 | +0.30(+1.73%) |
Feb 19, 2016 | 17.55 | 17.61 | 17.24 | 17.47 | 1,600,930 | -0.19(-1.09%) |
Feb 18, 2016 | 17.42 | 17.78 | 17.30 | 17.66 | 1,979,891 | +0.13(+0.72%) |
Feb 17, 2016 | 17.32 | 17.61 | 17.07 | 17.54 | 1,685,241 | +0.26(+1.50%) |
Feb 16, 2016 | 16.73 | 17.28 | 16.59 | 17.28 | 2,376,828 | +0.74(+4.49%) |
Feb 12, 2016 | 16.17 | 16.53 | 16.53 | 16.53 | 1,767,543 | +0.48(+2.97%) |
Feb 11, 2016 | 15.83 | 16.14 | 15.79 | 16.06 | 2,519,703 | -0.07(-0.45%) |
Feb 10, 2016 | 16.05 | 16.29 | 15.96 | 16.13 | 2,466,432 | +0.10(+0.64%) |
Feb 09, 2016 | 15.94 | 16.15 | 15.85 | 16.03 | 5,842,681 | -0.07(-0.41%) |
Feb 08, 2016 | 16.15 | 16.18 | 15.74 | 16.09 | 5,529,331 | -0.20(-1.22%) |
Feb 05, 2016 | 16.30 | 16.38 | 16.12 | 16.29 | 2,510,189 | -0.21(-1.28%) |
Feb 04, 2016 | 16.37 | 16.62 | 16.24 | 16.50 | 2,746,884 | +0.15(+0.92%) |
Feb 03, 2016 | 16.18 | 16.39 | 15.86 | 16.35 | 2,537,007 | +0.29(+1.80%) |
Feb 02, 2016 | 16.23 | 16.29 | 15.90 | 16.06 | 1,925,236 | -0.28(-1.70%) |
Feb 01, 2016 | 16.44 | 16.54 | 16.24 | 16.34 | 2,417,600 | -0.28(-1.67%) |
Jan 29, 2016 | 15.93 | 16.68 | 15.82 | 16.62 | 6,520,111 | +0.87(+5.52%) |
Jan 28, 2016 | 15.77 | 15.92 | 15.61 | 15.75 | 1,496,686 | +0.16(+1.05%) |
Jan 27, 2016 | 15.51 | 15.82 | 15.45 | 15.59 | 1,975,462 | +0.01(+0.08%) |
Jan 26, 2016 | 15.36 | 15.58 | 15.30 | 15.57 | 3,231,032 | +0.33(+2.14%) |
Jan 25, 2016 | 15.38 | 15.38 | 15.18 | 15.25 | 2,272,096 | -0.14(-0.94%) |
Jan 22, 2016 | 15.19 | 15.51 | 15.18 | 15.39 | 1,861,634 | +0.39(+2.57%) |
Jan 21, 2016 | 14.89 | 15.29 | 14.72 | 15.01 | 1,961,049 | +0.19(+1.26%) |
Jan 20, 2016 | 14.83 | 14.99 | 14.27 | 14.82 | 2,444,802 | -0.16(-1.09%) |
Jan 19, 2016 | 15.15 | 15.18 | 14.81 | 14.98 | 1,662,183 | -0.01(-0.04%) |
Jan 15, 2016 | 14.90 | 14.99 | 14.99 | 14.99 | 1,892,991 | -0.16(-1.08%) |
Jan 14, 2016 | 15.14 | 15.32 | 14.91 | 15.15 | 2,088,639 | +0.03(+0.20%) |
Jan 13, 2016 | 15.33 | 15.56 | 15.11 | 15.12 | 1,554,340 | -0.19(-1.22%) |
Jan 12, 2016 | 15.73 | 15.77 | 15.19 | 15.31 | 1,783,173 | -0.33(-2.08%) |
Jan 11, 2016 | 15.51 | 15.71 | 15.35 | 15.63 | 1,922,245 | +0.17(+1.13%) |
Jan 08, 2016 | 15.92 | 16.06 | 15.39 | 15.46 | 2,749,916 | -0.36(-2.29%) |
Jan 07, 2016 | 16.13 | 16.18 | 15.76 | 15.82 | 1,366,059 | -0.54(-3.32%) |
Jan 06, 2016 | 16.34 | 16.45 | 16.25 | 16.37 | 1,326,726 | -0.13(-0.77%) |
Jan 05, 2016 | 16.24 | 16.52 | 16.14 | 16.49 | 1,297,636 | +0.30(+1.83%) |
Jan 04, 2016 | 16.17 | 16.22 | 15.88 | 16.20 | 1,793,792 | -0.10(-0.63%) |
Dec 31, 2015 | 16.61 | 16.30 | 16.30 | 16.30 | 1,233,601 | -0.34(-2.07%) |
Dec 30, 2015 | 16.85 | 16.94 | 16.61 | 16.64 | 1,375,140 | -0.41(-2.41%) |
Dec 29, 2015 | 16.62 | 17.10 | 16.62 | 17.05 | 2,687,048 | +0.51(+3.10%) |
Dec 28, 2015 | 16.47 | 16.59 | 16.39 | 16.54 | 1,093,200 | +0.04(+0.26%) |
Dec 24, 2015 | 16.64 | 16.50 | 16.50 | 16.50 | 1,033,083 | -0.12(-0.73%) |
Dec 23, 2015 | 16.43 | 16.70 | 16.32 | 16.62 | 2,390,381 | +0.27(+1.62%) |
Dec 22, 2015 | 16.31 | 16.49 | 16.23 | 16.35 | 2,302,694 | +0.08(+0.52%) |
Dec 21, 2015 | 16.27 | 16.44 | 16.08 | 16.27 | 1,322,280 | +0.11(+0.71%) |
Dec 18, 2015 | 16.35 | 16.38 | 16.15 | 16.15 | 4,205,614 | -0.24(-1.44%) |
Dec 17, 2015 | 16.59 | 16.70 | 16.35 | 16.39 | 1,984,467 | -0.21(-1.24%) |
Dec 16, 2015 | 16.18 | 16.63 | 16.16 | 16.59 | 3,168,590 | +0.47(+2.92%) |
Dec 15, 2015 | 15.89 | 16.19 | 15.83 | 16.12 | 2,173,975 | +0.36(+2.26%) |
Dec 14, 2015 | 16.13 | 16.23 | 15.68 | 15.77 | 2,053,838 | -0.37(-2.32%) |
Dec 11, 2015 | 16.04 | 16.20 | 15.98 | 16.14 | 2,262,904 | -0.05(-0.34%) |
Dec 10, 2015 | 16.32 | 16.59 | 16.08 | 16.20 | 2,144,060 | -0.14(-0.85%) |
Dec 09, 2015 | 16.21 | 16.52 | 16.16 | 16.34 | 1,771,508 | +0.05(+0.33%) |
Dec 08, 2015 | 16.46 | 16.47 | 16.21 | 16.28 | 1,686,623 | -0.19(-1.17%) |
Dec 07, 2015 | 16.62 | 16.70 | 16.37 | 16.47 | 1,706,070 | -0.18(-1.09%) |
Dec 04, 2015 | 16.55 | 16.85 | 16.49 | 16.65 | 3,752,494 | +0.14(+0.84%) |
Dec 03, 2015 | 16.59 | 17.05 | 16.44 | 16.52 | 2,664,733 | -0.07(-0.44%) |
Dec 02, 2015 | 16.90 | 16.99 | 16.57 | 16.59 | 2,271,256 | -0.33(-1.96%) |