Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.51 | 15.67 | 15.51 | 15.65 | 6,910,011 | +0.14(+0.92%) |
Feb 26, 2016 | 15.45 | 15.53 | 15.45 | 15.51 | 2,672,162 | +0.09(+0.56%) |
Feb 25, 2016 | 15.38 | 15.43 | 15.35 | 15.42 | 1,561,071 | +0.06(+0.40%) |
Feb 24, 2016 | 15.26 | 15.36 | 15.25 | 15.36 | 1,269,103 | +0.00(+0.00%) |
Feb 23, 2016 | 15.36 | 15.37 | 15.30 | 15.36 | 2,145,743 | -0.01(-0.08%) |
Feb 22, 2016 | 15.30 | 15.37 | 15.29 | 15.37 | 1,541,980 | +0.12(+0.77%) |
Feb 19, 2016 | 15.23 | 15.26 | 15.20 | 15.26 | 1,439,741 | +0.01(+0.04%) |
Feb 18, 2016 | 15.21 | 15.27 | 15.20 | 15.25 | 1,759,137 | +0.04(+0.24%) |
Feb 17, 2016 | 15.15 | 15.24 | 15.15 | 15.21 | 1,677,945 | +0.07(+0.45%) |
Feb 16, 2016 | 15.13 | 15.19 | 15.07 | 15.15 | 1,856,583 | +0.05(+0.33%) |
Feb 12, 2016 | 14.95 | 15.10 | 15.10 | 15.10 | 1,864,818 | +0.19(+1.24%) |
Feb 11, 2016 | 14.95 | 14.98 | 14.86 | 14.91 | 7,831,092 | -0.12(-0.82%) |
Feb 10, 2016 | 15.10 | 15.13 | 15.02 | 15.03 | 6,375,775 | -0.04(-0.29%) |
Feb 09, 2016 | 15.07 | 15.13 | 15.03 | 15.08 | 3,434,930 | -0.05(-0.33%) |
Feb 08, 2016 | 15.19 | 15.20 | 15.10 | 15.13 | 1,756,137 | -0.15(-1.01%) |
Feb 05, 2016 | 15.33 | 15.34 | 15.26 | 15.28 | 3,059,932 | -0.06(-0.36%) |
Feb 04, 2016 | 15.37 | 15.40 | 15.33 | 15.34 | 1,064,350 | -0.06(-0.36%) |
Feb 03, 2016 | 15.36 | 15.40 | 15.29 | 15.39 | 3,693,969 | +0.07(+0.44%) |
Feb 02, 2016 | 15.36 | 15.37 | 15.31 | 15.33 | 1,993,797 | -0.09(-0.56%) |
Feb 01, 2016 | 15.48 | 15.48 | 15.40 | 15.41 | 2,522,044 | -0.08(-0.49%) |
Jan 29, 2016 | 15.47 | 15.49 | 15.44 | 15.49 | 899,984 | +0.06(+0.36%) |
Jan 28, 2016 | 15.44 | 15.46 | 15.39 | 15.43 | 1,432,549 | +0.05(+0.32%) |
Jan 27, 2016 | 15.40 | 15.44 | 15.35 | 15.38 | 1,571,443 | -0.04(-0.28%) |
Jan 26, 2016 | 15.35 | 15.43 | 15.35 | 15.43 | 1,849,971 | +0.07(+0.48%) |
Jan 25, 2016 | 15.39 | 15.44 | 15.35 | 15.35 | 2,905,888 | -0.07(-0.48%) |
Jan 22, 2016 | 15.31 | 15.43 | 15.31 | 15.43 | 2,320,216 | +0.15(+0.97%) |
Jan 21, 2016 | 15.17 | 15.28 | 15.14 | 15.28 | 7,893,689 | +0.08(+0.53%) |
Jan 20, 2016 | 15.27 | 15.34 | 15.09 | 15.20 | 10,898,809 | -0.13(-0.84%) |
Jan 19, 2016 | 15.39 | 15.42 | 15.30 | 15.33 | 5,118,414 | -0.09(-0.60%) |
Jan 15, 2016 | 15.43 | 15.42 | 15.42 | 15.42 | 3,143,472 | -0.13(-0.83%) |
Jan 14, 2016 | 15.54 | 15.58 | 15.49 | 15.55 | 2,593,682 | +0.01(+0.04%) |
Jan 13, 2016 | 15.69 | 15.69 | 15.54 | 15.54 | 2,812,851 | -0.14(-0.86%) |
Jan 12, 2016 | 15.72 | 15.76 | 15.67 | 15.68 | 1,766,684 | -0.01(-0.08%) |
Jan 11, 2016 | 15.77 | 15.78 | 15.69 | 15.69 | 1,967,356 | -0.01(-0.04%) |
Jan 08, 2016 | 15.74 | 15.79 | 15.70 | 15.70 | 1,355,538 | -0.02(-0.16%) |
Jan 07, 2016 | 15.71 | 15.77 | 15.71 | 15.72 | 3,332,428 | -0.07(-0.47%) |
Jan 06, 2016 | 15.71 | 15.79 | 15.71 | 15.79 | 1,739,101 | +0.01(+0.08%) |
Jan 05, 2016 | 15.83 | 15.83 | 15.76 | 15.78 | 1,480,504 | +0.03(+0.19%) |
Jan 04, 2016 | 15.76 | 15.78 | 15.72 | 15.75 | 4,597,407 | -0.07(-0.43%) |
Dec 31, 2015 | 15.82 | 15.82 | 15.82 | 15.82 | 3,393,884 | -0.01(-0.08%) |
Dec 30, 2015 | 15.81 | 15.89 | 15.79 | 15.83 | 3,588,717 | +0.01(+0.04%) |
Dec 29, 2015 | 15.78 | 15.85 | 15.78 | 15.83 | 3,312,805 | +0.07(+0.42%) |
Dec 28, 2015 | 15.78 | 15.78 | 15.74 | 15.76 | 3,274,599 | -0.02(-0.16%) |
Dec 24, 2015 | 15.77 | 15.78 | 15.78 | 15.78 | 1,405,330 | +0.01(+0.08%) |
Dec 23, 2015 | 15.74 | 15.80 | 15.73 | 15.77 | 6,140,158 | +0.04(+0.23%) |
Dec 22, 2015 | 15.65 | 15.74 | 15.65 | 15.74 | 2,317,282 | +0.08(+0.51%) |
Dec 21, 2015 | 15.66 | 15.71 | 15.63 | 15.66 | 4,587,866 | -0.01(-0.04%) |
Dec 18, 2015 | 15.71 | 15.74 | 15.66 | 15.66 | 3,475,758 | -0.05(-0.31%) |
Dec 17, 2015 | 15.80 | 15.82 | 15.71 | 15.71 | 5,893,631 | -0.10(-0.62%) |
Dec 16, 2015 | 15.77 | 15.83 | 15.74 | 15.81 | 5,069,858 | +0.04(+0.27%) |
Dec 15, 2015 | 15.71 | 15.78 | 15.71 | 15.77 | 4,210,981 | +0.10(+0.63%) |
Dec 14, 2015 | 15.66 | 15.72 | 15.56 | 15.67 | 4,981,033 | -0.12(-0.74%) |
Dec 11, 2015 | 15.89 | 15.89 | 15.64 | 15.78 | 11,108,023 | -0.20(-1.23%) |
Dec 10, 2015 | 15.99 | 16.01 | 15.96 | 15.98 | 7,017,602 | -0.01(-0.08%) |
Dec 09, 2015 | 15.94 | 16.02 | 15.93 | 15.99 | 4,638,892 | +0.04(+0.27%) |
Dec 08, 2015 | 16.02 | 16.05 | 15.94 | 15.95 | 9,204,822 | -0.17(-1.06%) |
Dec 07, 2015 | 16.16 | 16.18 | 16.11 | 16.12 | 1,362,578 | -0.07(-0.42%) |
Dec 04, 2015 | 16.20 | 16.22 | 16.17 | 16.19 | 2,760,774 | -0.01(-0.04%) |
Dec 03, 2015 | 16.21 | 16.24 | 16.19 | 16.19 | 1,211,867 | -0.04(-0.26%) |
Dec 02, 2015 | 16.24 | 16.27 | 16.24 | 16.24 | 2,968,641 | -0.02(-0.11%) |