Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.56 | 14.85 | 14.54 | 14.72 | 1,913,886 | +0.15(+1.04%) |
Feb 26, 2016 | 14.65 | 14.73 | 14.53 | 14.57 | 1,510,045 | -0.13(-0.90%) |
Feb 25, 2016 | 14.62 | 14.78 | 14.62 | 14.70 | 927,494 | +0.16(+1.08%) |
Feb 24, 2016 | 14.36 | 14.59 | 14.36 | 14.54 | 1,019,871 | +0.13(+0.88%) |
Feb 23, 2016 | 14.37 | 14.50 | 14.37 | 14.42 | 1,017,500 | +0.04(+0.25%) |
Feb 22, 2016 | 14.50 | 14.57 | 14.28 | 14.38 | 1,661,881 | -0.13(-0.91%) |
Feb 19, 2016 | 14.31 | 14.56 | 14.21 | 14.51 | 923,818 | +0.20(+1.42%) |
Feb 18, 2016 | 14.23 | 14.45 | 14.15 | 14.31 | 1,728,439 | +0.06(+0.43%) |
Feb 17, 2016 | 14.36 | 14.65 | 13.96 | 14.25 | 2,531,389 | -0.33(-2.26%) |
Feb 16, 2016 | 14.38 | 14.62 | 14.19 | 14.58 | 2,053,859 | +0.28(+1.95%) |
Feb 12, 2016 | 14.18 | 14.30 | 14.30 | 14.30 | 2,492,583 | +0.18(+1.28%) |
Feb 11, 2016 | 13.88 | 14.20 | 13.81 | 14.12 | 8,328,213 | +0.00(+0.00%) |
Feb 10, 2016 | 14.03 | 14.33 | 13.98 | 14.12 | 1,402,493 | +0.15(+1.04%) |
Feb 09, 2016 | 14.14 | 14.26 | 13.94 | 13.97 | 2,535,866 | -0.32(-2.21%) |
Feb 08, 2016 | 14.35 | 14.50 | 14.04 | 14.29 | 1,914,891 | -0.17(-1.15%) |
Feb 05, 2016 | 14.64 | 14.69 | 14.45 | 14.45 | 1,563,947 | -0.26(-1.74%) |
Feb 04, 2016 | 14.59 | 14.75 | 14.52 | 14.71 | 1,443,394 | +0.00(+0.00%) |
Feb 03, 2016 | 14.55 | 14.81 | 14.44 | 14.71 | 2,398,338 | +0.23(+1.56%) |
Feb 02, 2016 | 14.62 | 14.73 | 14.45 | 14.48 | 2,309,912 | -0.19(-1.27%) |
Feb 01, 2016 | 14.54 | 14.80 | 14.48 | 14.67 | 1,713,164 | +0.09(+0.62%) |
Jan 29, 2016 | 14.39 | 14.71 | 14.32 | 14.58 | 2,712,333 | +0.27(+1.89%) |
Jan 28, 2016 | 14.64 | 14.78 | 14.30 | 14.31 | 2,097,084 | -0.24(-1.66%) |
Jan 27, 2016 | 14.87 | 14.88 | 14.43 | 14.55 | 1,791,124 | -0.37(-2.46%) |
Jan 26, 2016 | 14.67 | 14.93 | 14.67 | 14.92 | 1,827,497 | +0.34(+2.31%) |
Jan 25, 2016 | 14.82 | 14.94 | 14.53 | 14.58 | 1,790,622 | -0.25(-1.69%) |
Jan 22, 2016 | 14.53 | 15.00 | 14.47 | 14.83 | 1,653,988 | +0.44(+3.07%) |
Jan 21, 2016 | 14.34 | 14.63 | 14.20 | 14.39 | 1,489,455 | +0.11(+0.77%) |
Jan 20, 2016 | 14.45 | 14.48 | 14.13 | 14.28 | 2,524,054 | -0.31(-2.10%) |
Jan 19, 2016 | 14.20 | 14.65 | 14.14 | 14.58 | 1,468,971 | +0.44(+3.12%) |
Jan 15, 2016 | 13.93 | 14.14 | 14.14 | 14.14 | 1,848,424 | -0.04(-0.25%) |
Jan 14, 2016 | 14.24 | 14.31 | 14.13 | 14.18 | 1,562,099 | -0.05(-0.32%) |
Jan 13, 2016 | 14.42 | 14.56 | 14.17 | 14.22 | 1,150,126 | -0.20(-1.36%) |
Jan 12, 2016 | 14.55 | 14.56 | 14.32 | 14.42 | 2,275,513 | -0.07(-0.45%) |
Jan 11, 2016 | 14.25 | 14.66 | 14.22 | 14.48 | 2,236,547 | +0.26(+1.80%) |
Jan 08, 2016 | 14.28 | 14.31 | 14.15 | 14.23 | 1,661,183 | -0.04(-0.25%) |
Jan 07, 2016 | 14.16 | 14.29 | 14.11 | 14.26 | 1,896,857 | -0.08(-0.56%) |
Jan 06, 2016 | 14.30 | 14.47 | 14.24 | 14.34 | 1,490,773 | -0.07(-0.45%) |
Jan 05, 2016 | 14.04 | 14.48 | 14.04 | 14.41 | 1,105,757 | +0.39(+2.79%) |
Jan 04, 2016 | 14.06 | 14.10 | 13.97 | 14.02 | 1,862,074 | -0.20(-1.41%) |
Dec 31, 2015 | 14.28 | 14.22 | 14.22 | 14.22 | 2,893,540 | +0.03(+0.18%) |
Dec 30, 2015 | 14.22 | 14.30 | 14.12 | 14.19 | 1,657,309 | -0.03(-0.21%) |
Dec 29, 2015 | 14.13 | 14.31 | 14.07 | 14.22 | 1,338,400 | +0.13(+0.93%) |
Dec 28, 2015 | 13.97 | 14.13 | 13.88 | 14.09 | 1,162,537 | +0.13(+0.90%) |
Dec 24, 2015 | 14.01 | 13.97 | 13.97 | 13.97 | 385,420 | -0.04(-0.29%) |
Dec 23, 2015 | 13.93 | 14.02 | 13.73 | 14.01 | 1,157,342 | +0.11(+0.80%) |
Dec 22, 2015 | 13.88 | 14.01 | 13.83 | 13.90 | 1,161,166 | +0.07(+0.51%) |
Dec 21, 2015 | 13.88 | 14.04 | 13.76 | 13.83 | 1,114,243 | +0.01(+0.11%) |
Dec 18, 2015 | 13.84 | 13.90 | 13.72 | 13.81 | 3,377,550 | -0.10(-0.72%) |
Dec 17, 2015 | 14.06 | 14.07 | 13.91 | 13.91 | 971,687 | -0.12(-0.86%) |
Dec 16, 2015 | 13.95 | 14.05 | 13.88 | 14.03 | 1,431,188 | +0.13(+0.90%) |
Dec 15, 2015 | 13.86 | 13.97 | 13.76 | 13.91 | 1,164,869 | +0.20(+1.43%) |
Dec 14, 2015 | 13.54 | 13.73 | 13.54 | 13.71 | 1,104,752 | +0.15(+1.11%) |
Dec 11, 2015 | 13.38 | 13.63 | 13.34 | 13.56 | 1,591,453 | +0.09(+0.67%) |
Dec 10, 2015 | 13.63 | 13.68 | 13.45 | 13.47 | 1,268,016 | -0.15(-1.11%) |
Dec 09, 2015 | 13.86 | 13.92 | 13.54 | 13.62 | 1,389,218 | -0.08(-0.59%) |
Dec 08, 2015 | 13.60 | 13.74 | 13.57 | 13.70 | 803,620 | +0.07(+0.52%) |
Dec 07, 2015 | 13.59 | 13.70 | 13.54 | 13.63 | 902,945 | +0.02(+0.15%) |
Dec 04, 2015 | 13.51 | 13.75 | 13.48 | 13.61 | 1,039,011 | +0.14(+1.01%) |
Dec 03, 2015 | 13.60 | 13.69 | 13.41 | 13.47 | 1,080,983 | -0.16(-1.18%) |
Dec 02, 2015 | 13.93 | 13.97 | 13.63 | 13.64 | 1,538,456 | -0.32(-2.30%) |