Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.85 | 14.92 | 14.70 | 14.75 | 1,944,598 | -0.16(-1.09%) |
Feb 26, 2016 | 14.65 | 14.98 | 14.29 | 14.91 | 1,971,448 | +0.28(+1.92%) |
Feb 25, 2016 | 14.44 | 14.68 | 14.28 | 14.63 | 2,034,550 | +0.27(+1.90%) |
Feb 24, 2016 | 14.01 | 14.46 | 13.83 | 14.35 | 2,561,196 | +0.16(+1.14%) |
Feb 23, 2016 | 13.56 | 14.63 | 13.26 | 14.19 | 4,261,547 | +0.71(+5.23%) |
Feb 22, 2016 | 13.39 | 13.67 | 13.25 | 13.49 | 3,248,467 | +0.28(+2.12%) |
Feb 19, 2016 | 12.95 | 13.45 | 12.71 | 13.21 | 3,027,235 | +0.21(+1.63%) |
Feb 18, 2016 | 12.85 | 13.14 | 12.67 | 12.99 | 3,934,392 | +0.17(+1.32%) |
Feb 17, 2016 | 14.63 | 14.63 | 12.81 | 12.82 | 7,378,372 | -1.54(-10.70%) |
Feb 16, 2016 | 14.24 | 14.48 | 14.09 | 14.36 | 3,367,125 | +0.20(+1.38%) |
Feb 12, 2016 | 13.86 | 14.17 | 14.17 | 14.17 | 3,179,834 | +0.52(+3.80%) |
Feb 11, 2016 | 13.49 | 13.69 | 13.20 | 13.65 | 1,656,127 | -0.03(-0.25%) |
Feb 10, 2016 | 13.45 | 14.02 | 13.33 | 13.68 | 1,786,004 | +0.36(+2.68%) |
Feb 09, 2016 | 13.61 | 13.88 | 13.18 | 13.33 | 1,324,087 | -0.46(-3.33%) |
Feb 08, 2016 | 13.99 | 14.08 | 13.38 | 13.78 | 2,125,688 | -0.33(-2.35%) |
Feb 05, 2016 | 14.70 | 14.70 | 14.08 | 14.12 | 1,411,143 | -0.67(-4.54%) |
Feb 04, 2016 | 14.75 | 14.92 | 14.58 | 14.79 | 1,187,844 | +0.03(+0.17%) |
Feb 03, 2016 | 14.69 | 14.89 | 14.31 | 14.76 | 1,377,229 | +0.12(+0.81%) |
Feb 02, 2016 | 14.85 | 15.08 | 14.56 | 14.64 | 750,255 | -0.28(-1.88%) |
Feb 01, 2016 | 14.92 | 15.07 | 14.77 | 14.92 | 1,280,893 | -0.08(-0.51%) |
Jan 29, 2016 | 14.72 | 15.01 | 14.44 | 15.00 | 1,591,006 | +0.41(+2.79%) |
Jan 28, 2016 | 14.65 | 14.67 | 14.38 | 14.59 | 783,328 | +0.08(+0.59%) |
Jan 27, 2016 | 14.58 | 14.84 | 14.36 | 14.51 | 1,275,333 | -0.08(-0.52%) |
Jan 26, 2016 | 14.31 | 14.75 | 14.21 | 14.58 | 1,253,595 | +0.26(+1.84%) |
Jan 25, 2016 | 14.74 | 14.84 | 14.25 | 14.32 | 1,487,592 | -0.40(-2.71%) |
Jan 22, 2016 | 14.35 | 14.72 | 14.15 | 14.72 | 1,533,199 | +0.52(+3.65%) |
Jan 21, 2016 | 14.17 | 14.46 | 13.77 | 14.20 | 2,908,624 | +0.08(+0.60%) |
Jan 20, 2016 | 14.20 | 14.39 | 13.64 | 14.12 | 2,832,643 | -0.25(-1.71%) |
Jan 19, 2016 | 14.23 | 14.46 | 13.91 | 14.36 | 2,675,259 | +0.23(+1.62%) |
Jan 15, 2016 | 14.15 | 14.13 | 14.13 | 14.13 | 2,738,894 | -0.39(-2.69%) |
Jan 14, 2016 | 14.35 | 14.63 | 14.15 | 14.52 | 2,859,901 | +0.18(+1.24%) |
Jan 13, 2016 | 14.03 | 14.58 | 13.98 | 14.35 | 4,144,156 | +0.39(+2.80%) |
Jan 12, 2016 | 13.56 | 13.98 | 13.47 | 13.95 | 2,632,121 | +0.43(+3.20%) |
Jan 11, 2016 | 13.43 | 13.54 | 13.14 | 13.52 | 1,761,138 | +0.18(+1.34%) |
Jan 08, 2016 | 13.41 | 13.56 | 13.33 | 13.34 | 1,390,586 | -0.03(-0.19%) |
Jan 07, 2016 | 13.64 | 13.82 | 13.35 | 13.37 | 1,502,636 | -0.48(-3.44%) |
Jan 06, 2016 | 13.51 | 14.09 | 13.51 | 13.84 | 1,479,420 | -0.17(-1.21%) |
Jan 05, 2016 | 14.18 | 14.18 | 13.84 | 14.01 | 1,807,544 | +0.00(+0.00%) |
Jan 04, 2016 | 14.11 | 14.15 | 13.84 | 14.01 | 1,144,387 | -0.33(-2.31%) |
Dec 31, 2015 | 14.40 | 14.35 | 14.35 | 14.35 | 1,127,135 | -0.09(-0.65%) |
Dec 30, 2015 | 14.60 | 14.60 | 14.36 | 14.44 | 802,716 | -0.13(-0.87%) |
Dec 29, 2015 | 14.46 | 14.59 | 14.39 | 14.57 | 957,632 | +0.12(+0.82%) |
Dec 28, 2015 | 14.53 | 14.53 | 14.16 | 14.45 | 1,181,738 | -0.08(-0.53%) |
Dec 24, 2015 | 14.48 | 14.52 | 14.52 | 14.52 | 806,055 | -0.02(-0.12%) |
Dec 23, 2015 | 14.50 | 14.55 | 14.38 | 14.54 | 2,160,025 | +0.08(+0.56%) |
Dec 22, 2015 | 14.43 | 14.49 | 14.08 | 14.46 | 2,353,069 | +0.10(+0.68%) |
Dec 21, 2015 | 14.20 | 14.36 | 13.86 | 14.36 | 2,364,356 | +0.17(+1.20%) |
Dec 18, 2015 | 14.08 | 14.36 | 13.94 | 14.19 | 3,207,821 | +0.09(+0.66%) |
Dec 17, 2015 | 14.42 | 14.43 | 14.10 | 14.10 | 1,686,149 | -0.25(-1.78%) |
Dec 16, 2015 | 14.25 | 14.37 | 14.01 | 14.35 | 1,700,678 | +0.24(+1.68%) |
Dec 15, 2015 | 13.74 | 14.16 | 13.74 | 14.12 | 2,227,958 | +0.35(+2.53%) |
Dec 14, 2015 | 14.04 | 14.10 | 13.72 | 13.77 | 2,648,191 | -0.23(-1.64%) |
Dec 11, 2015 | 13.93 | 14.15 | 13.91 | 14.00 | 2,428,426 | -0.19(-1.32%) |
Dec 10, 2015 | 14.25 | 14.35 | 14.01 | 14.18 | 2,603,902 | -0.07(-0.48%) |
Dec 09, 2015 | 14.24 | 14.58 | 14.18 | 14.25 | 1,761,997 | -0.06(-0.42%) |
Dec 08, 2015 | 14.20 | 14.43 | 14.02 | 14.31 | 2,216,801 | -0.20(-1.35%) |
Dec 07, 2015 | 14.27 | 14.53 | 14.11 | 14.51 | 1,855,004 | +0.18(+1.25%) |
Dec 04, 2015 | 14.40 | 14.46 | 14.20 | 14.33 | 1,538,858 | -0.03(-0.18%) |
Dec 03, 2015 | 14.68 | 14.73 | 14.22 | 14.35 | 1,478,753 | -0.31(-2.14%) |
Dec 02, 2015 | 14.71 | 14.80 | 14.64 | 14.67 | 1,419,352 | -0.04(-0.29%) |