Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.80 | 14.91 | 14.78 | 14.80 | 3,625,097 | +0.16(+1.08%) |
Feb 26, 2016 | 14.77 | 14.79 | 14.63 | 14.65 | 3,864,814 | -0.11(-0.77%) |
Feb 25, 2016 | 14.73 | 14.77 | 14.64 | 14.76 | 5,316,033 | -0.10(-0.65%) |
Feb 24, 2016 | 14.74 | 14.93 | 14.66 | 14.86 | 3,969,207 | -0.03(-0.18%) |
Feb 23, 2016 | 15.01 | 15.01 | 14.87 | 14.88 | 4,644,126 | -0.40(-2.64%) |
Feb 22, 2016 | 15.16 | 15.29 | 15.13 | 15.29 | 3,418,687 | +0.31(+2.05%) |
Feb 19, 2016 | 14.95 | 15.06 | 14.93 | 14.98 | 2,638,033 | +0.00(+0.00%) |
Feb 18, 2016 | 15.08 | 15.08 | 14.94 | 14.98 | 3,997,833 | -0.13(-0.87%) |
Feb 17, 2016 | 15.06 | 15.14 | 15.03 | 15.11 | 4,966,415 | +0.27(+1.83%) |
Feb 16, 2016 | 14.80 | 14.87 | 14.76 | 14.84 | 4,626,967 | +0.06(+0.42%) |
Feb 12, 2016 | 14.70 | 14.78 | 14.78 | 14.78 | 4,014,237 | +0.16(+1.07%) |
Feb 11, 2016 | 14.61 | 14.71 | 14.51 | 14.62 | 7,810,901 | -0.53(-3.53%) |
Feb 10, 2016 | 15.33 | 15.40 | 15.15 | 15.16 | 5,545,260 | -0.23(-1.48%) |
Feb 09, 2016 | 15.32 | 15.48 | 15.23 | 15.38 | 6,089,166 | -0.27(-1.74%) |
Feb 08, 2016 | 15.62 | 15.73 | 15.50 | 15.65 | 6,612,113 | -0.10(-0.61%) |
Feb 05, 2016 | 15.87 | 15.89 | 15.69 | 15.75 | 4,512,066 | -0.04(-0.22%) |
Feb 04, 2016 | 15.82 | 15.90 | 15.69 | 15.79 | 5,888,539 | -0.05(-0.33%) |
Feb 03, 2016 | 15.65 | 15.88 | 15.46 | 15.84 | 6,969,185 | +0.18(+1.18%) |
Feb 02, 2016 | 15.86 | 15.86 | 15.63 | 15.65 | 5,253,800 | -0.50(-3.09%) |
Feb 01, 2016 | 16.12 | 16.21 | 16.06 | 16.15 | 4,247,940 | -0.15(-0.91%) |
Jan 29, 2016 | 16.13 | 16.31 | 16.11 | 16.30 | 7,313,844 | +0.46(+2.94%) |
Jan 28, 2016 | 15.87 | 15.93 | 15.75 | 15.84 | 6,920,203 | +0.09(+0.56%) |
Jan 27, 2016 | 15.90 | 16.01 | 15.67 | 15.75 | 6,263,350 | -0.18(-1.16%) |
Jan 26, 2016 | 15.84 | 15.94 | 15.81 | 15.94 | 4,433,020 | +0.21(+1.34%) |
Jan 25, 2016 | 15.87 | 15.94 | 15.72 | 15.73 | 5,878,630 | -0.24(-1.48%) |
Jan 22, 2016 | 15.97 | 15.98 | 15.85 | 15.96 | 7,894,742 | +0.42(+2.71%) |
Jan 21, 2016 | 15.58 | 15.68 | 15.45 | 15.54 | 8,059,362 | -0.01(-0.06%) |
Jan 20, 2016 | 15.57 | 15.67 | 15.33 | 15.55 | 8,634,137 | -0.25(-1.61%) |
Jan 19, 2016 | 15.98 | 15.99 | 15.71 | 15.80 | 6,409,841 | -0.09(-0.55%) |
Jan 15, 2016 | 15.94 | 15.89 | 15.89 | 15.89 | 9,703,677 | -0.61(-3.67%) |
Jan 14, 2016 | 16.42 | 16.56 | 16.28 | 16.50 | 8,294,085 | +0.08(+0.48%) |
Jan 13, 2016 | 16.68 | 16.72 | 16.37 | 16.42 | 6,117,146 | -0.18(-1.11%) |
Jan 12, 2016 | 16.63 | 16.72 | 16.50 | 16.60 | 5,147,212 | -0.12(-0.73%) |
Jan 11, 2016 | 16.72 | 16.78 | 16.58 | 16.72 | 6,634,763 | +0.20(+1.22%) |
Jan 08, 2016 | 16.71 | 16.74 | 16.49 | 16.52 | 8,149,363 | +0.04(+0.27%) |
Jan 07, 2016 | 16.62 | 16.77 | 16.46 | 16.48 | 8,510,529 | -0.60(-3.49%) |
Jan 06, 2016 | 17.07 | 17.14 | 17.01 | 17.08 | 4,351,002 | -0.24(-1.37%) |
Jan 05, 2016 | 17.26 | 17.38 | 17.25 | 17.31 | 6,797,406 | +0.21(+1.23%) |
Jan 04, 2016 | 17.09 | 17.15 | 17.03 | 17.10 | 7,201,334 | -0.32(-1.81%) |
Dec 31, 2015 | 17.46 | 17.42 | 17.42 | 17.42 | 2,749,397 | +0.14(+0.81%) |
Dec 30, 2015 | 17.32 | 17.43 | 17.28 | 17.28 | 3,127,743 | -0.16(-0.91%) |
Dec 29, 2015 | 17.48 | 17.50 | 17.43 | 17.44 | 3,260,414 | -0.02(-0.10%) |
Dec 28, 2015 | 17.42 | 17.47 | 17.39 | 17.45 | 2,388,086 | +0.00(+0.00%) |
Dec 24, 2015 | 17.38 | 17.45 | 17.45 | 17.45 | 958,121 | +0.02(+0.10%) |
Dec 23, 2015 | 17.38 | 17.46 | 17.34 | 17.44 | 4,130,952 | +0.25(+1.43%) |
Dec 22, 2015 | 17.13 | 17.23 | 17.11 | 17.19 | 4,234,155 | -0.04(-0.25%) |
Dec 21, 2015 | 17.23 | 17.30 | 17.16 | 17.23 | 4,797,853 | +0.20(+1.20%) |
Dec 18, 2015 | 17.03 | 17.09 | 16.96 | 17.03 | 7,609,882 | -0.02(-0.10%) |
Dec 17, 2015 | 17.21 | 17.23 | 17.04 | 17.05 | 7,224,889 | +0.04(+0.21%) |
Dec 16, 2015 | 16.81 | 17.07 | 16.78 | 17.01 | 8,296,941 | +0.35(+2.10%) |
Dec 15, 2015 | 16.66 | 16.76 | 16.63 | 16.66 | 5,353,046 | +0.18(+1.06%) |
Dec 14, 2015 | 16.37 | 16.51 | 16.33 | 16.49 | 7,465,827 | +0.27(+1.68%) |
Dec 11, 2015 | 16.32 | 16.35 | 16.17 | 16.21 | 6,698,140 | -0.39(-2.32%) |
Dec 10, 2015 | 16.64 | 16.72 | 16.58 | 16.60 | 4,063,998 | +0.15(+0.91%) |
Dec 09, 2015 | 16.49 | 16.60 | 16.41 | 16.45 | 6,506,806 | -0.21(-1.26%) |
Dec 08, 2015 | 16.63 | 16.68 | 16.56 | 16.66 | 5,653,303 | -0.18(-1.09%) |
Dec 07, 2015 | 16.86 | 16.95 | 16.81 | 16.84 | 4,008,706 | -0.29(-1.69%) |
Dec 04, 2015 | 16.94 | 17.16 | 16.89 | 17.13 | 4,846,009 | +0.18(+1.03%) |
Dec 03, 2015 | 17.11 | 17.13 | 16.89 | 16.96 | 5,716,981 | -0.20(-1.17%) |
Dec 02, 2015 | 17.31 | 17.31 | 17.12 | 17.16 | 3,808,287 | -0.27(-1.56%) |