Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.86 | 18.08 | 17.66 | 17.73 | 2,273,752 | -0.11(-0.61%) |
Feb 26, 2016 | 18.01 | 18.10 | 17.76 | 17.84 | 1,503,356 | -0.22(-1.24%) |
Feb 25, 2016 | 17.69 | 18.07 | 17.37 | 18.06 | 1,907,566 | +0.48(+2.75%) |
Feb 24, 2016 | 17.56 | 17.60 | 17.38 | 17.58 | 1,956,493 | -0.08(-0.44%) |
Feb 23, 2016 | 17.72 | 17.88 | 17.58 | 17.66 | 1,458,163 | -0.11(-0.64%) |
Feb 22, 2016 | 17.66 | 17.82 | 17.47 | 17.77 | 1,436,747 | +0.30(+1.73%) |
Feb 19, 2016 | 17.55 | 17.61 | 17.24 | 17.47 | 1,601,054 | -0.19(-1.09%) |
Feb 18, 2016 | 17.41 | 17.78 | 17.30 | 17.66 | 1,980,045 | +0.13(+0.72%) |
Feb 17, 2016 | 17.32 | 17.61 | 17.07 | 17.53 | 1,685,371 | +0.26(+1.50%) |
Feb 16, 2016 | 16.73 | 17.28 | 16.59 | 17.27 | 2,377,012 | +0.74(+4.49%) |
Feb 12, 2016 | 16.16 | 16.53 | 16.53 | 16.53 | 1,767,679 | +0.48(+2.97%) |
Feb 11, 2016 | 15.83 | 16.14 | 15.78 | 16.06 | 2,519,898 | -0.07(-0.45%) |
Feb 10, 2016 | 16.04 | 16.29 | 15.96 | 16.13 | 2,466,622 | +0.10(+0.64%) |
Feb 09, 2016 | 15.94 | 16.15 | 15.85 | 16.03 | 5,843,133 | -0.07(-0.41%) |
Feb 08, 2016 | 16.15 | 16.18 | 15.74 | 16.09 | 5,529,758 | -0.20(-1.22%) |
Feb 05, 2016 | 16.30 | 16.38 | 16.12 | 16.29 | 2,510,383 | -0.21(-1.28%) |
Feb 04, 2016 | 16.37 | 16.62 | 16.24 | 16.50 | 2,747,096 | +0.15(+0.92%) |
Feb 03, 2016 | 16.18 | 16.39 | 15.86 | 16.35 | 2,537,204 | +0.29(+1.80%) |
Feb 02, 2016 | 16.23 | 16.29 | 15.90 | 16.06 | 1,925,385 | -0.28(-1.70%) |
Feb 01, 2016 | 16.44 | 16.54 | 16.24 | 16.34 | 2,417,787 | -0.28(-1.67%) |
Jan 29, 2016 | 15.93 | 16.68 | 15.81 | 16.62 | 6,520,615 | +0.87(+5.52%) |
Jan 28, 2016 | 15.77 | 15.92 | 15.61 | 15.75 | 1,496,801 | +0.16(+1.05%) |
Jan 27, 2016 | 15.51 | 15.81 | 15.45 | 15.59 | 1,975,615 | +0.01(+0.08%) |
Jan 26, 2016 | 15.36 | 15.58 | 15.30 | 15.57 | 3,231,282 | +0.33(+2.14%) |
Jan 25, 2016 | 15.37 | 15.38 | 15.18 | 15.25 | 2,272,272 | -0.14(-0.94%) |
Jan 22, 2016 | 15.19 | 15.51 | 15.18 | 15.39 | 1,861,778 | +0.39(+2.57%) |
Jan 21, 2016 | 14.89 | 15.29 | 14.72 | 15.01 | 1,961,201 | +0.19(+1.26%) |
Jan 20, 2016 | 14.83 | 14.99 | 14.26 | 14.82 | 2,444,991 | -0.16(-1.09%) |
Jan 19, 2016 | 15.15 | 15.18 | 14.81 | 14.98 | 1,662,311 | -0.01(-0.04%) |
Jan 15, 2016 | 14.90 | 14.99 | 14.99 | 14.99 | 1,893,137 | -0.16(-1.08%) |
Jan 14, 2016 | 15.14 | 15.32 | 14.91 | 15.15 | 2,088,800 | +0.03(+0.20%) |
Jan 13, 2016 | 15.33 | 15.56 | 15.11 | 15.12 | 1,554,461 | -0.19(-1.22%) |
Jan 12, 2016 | 15.73 | 15.77 | 15.19 | 15.31 | 1,783,311 | -0.33(-2.08%) |
Jan 11, 2016 | 15.51 | 15.71 | 15.35 | 15.63 | 1,922,394 | +0.18(+1.13%) |
Jan 08, 2016 | 15.92 | 16.06 | 15.39 | 15.46 | 2,750,129 | -0.36(-2.29%) |
Jan 07, 2016 | 16.13 | 16.18 | 15.75 | 15.82 | 1,366,165 | -0.54(-3.32%) |
Jan 06, 2016 | 16.34 | 16.45 | 16.25 | 16.36 | 1,326,828 | -0.13(-0.77%) |
Jan 05, 2016 | 16.24 | 16.51 | 16.14 | 16.49 | 1,297,736 | +0.30(+1.83%) |
Jan 04, 2016 | 16.17 | 16.22 | 15.88 | 16.20 | 1,793,931 | -0.10(-0.63%) |
Dec 31, 2015 | 16.61 | 16.30 | 16.30 | 16.30 | 1,233,696 | -0.34(-2.07%) |
Dec 30, 2015 | 16.85 | 16.94 | 16.61 | 16.64 | 1,375,247 | -0.41(-2.41%) |
Dec 29, 2015 | 16.62 | 17.10 | 16.62 | 17.05 | 2,687,256 | +0.51(+3.10%) |
Dec 28, 2015 | 16.47 | 16.59 | 16.39 | 16.54 | 1,093,285 | +0.04(+0.26%) |
Dec 24, 2015 | 16.64 | 16.50 | 16.50 | 16.50 | 1,033,163 | -0.12(-0.73%) |
Dec 23, 2015 | 16.42 | 16.70 | 16.32 | 16.62 | 2,390,565 | +0.27(+1.62%) |
Dec 22, 2015 | 16.31 | 16.49 | 16.23 | 16.35 | 2,302,872 | +0.08(+0.52%) |
Dec 21, 2015 | 16.27 | 16.44 | 16.07 | 16.27 | 1,322,382 | +0.11(+0.71%) |
Dec 18, 2015 | 16.35 | 16.38 | 16.15 | 16.15 | 4,205,939 | -0.24(-1.44%) |
Dec 17, 2015 | 16.59 | 16.70 | 16.35 | 16.39 | 1,984,620 | -0.21(-1.24%) |
Dec 16, 2015 | 16.18 | 16.63 | 16.16 | 16.59 | 3,168,835 | +0.47(+2.92%) |
Dec 15, 2015 | 15.89 | 16.19 | 15.83 | 16.12 | 2,174,143 | +0.36(+2.26%) |
Dec 14, 2015 | 16.13 | 16.23 | 15.68 | 15.77 | 2,053,997 | -0.37(-2.32%) |
Dec 11, 2015 | 16.04 | 16.20 | 15.98 | 16.14 | 2,263,079 | -0.05(-0.34%) |
Dec 10, 2015 | 16.32 | 16.59 | 16.07 | 16.20 | 2,144,225 | -0.14(-0.85%) |
Dec 09, 2015 | 16.21 | 16.52 | 16.16 | 16.33 | 1,771,645 | +0.05(+0.33%) |
Dec 08, 2015 | 16.46 | 16.47 | 16.21 | 16.28 | 1,686,753 | -0.19(-1.17%) |
Dec 07, 2015 | 16.62 | 16.70 | 16.37 | 16.47 | 1,706,202 | -0.18(-1.09%) |
Dec 04, 2015 | 16.55 | 16.85 | 16.49 | 16.65 | 3,752,784 | +0.14(+0.84%) |
Dec 03, 2015 | 16.59 | 17.05 | 16.44 | 16.51 | 2,664,939 | -0.07(-0.44%) |
Dec 02, 2015 | 16.89 | 16.99 | 16.57 | 16.59 | 2,271,432 | -0.33(-1.96%) |