Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.11 | 14.17 | 14.07 | 14.07 | 2,812,403 | -0.02(-0.17%) |
Feb 26, 2016 | 14.15 | 14.19 | 14.08 | 14.09 | 4,121,995 | +0.10(+0.72%) |
Feb 25, 2016 | 13.90 | 13.99 | 13.83 | 13.99 | 12,946,459 | -0.02(-0.11%) |
Feb 24, 2016 | 13.84 | 14.02 | 13.78 | 14.01 | 5,471,720 | -0.02(-0.17%) |
Feb 23, 2016 | 14.12 | 14.14 | 14.01 | 14.03 | 2,611,660 | -0.20(-1.42%) |
Feb 22, 2016 | 14.09 | 14.24 | 14.09 | 14.23 | 4,046,697 | +0.38(+2.75%) |
Feb 19, 2016 | 13.84 | 13.91 | 13.81 | 13.85 | 3,371,955 | +0.09(+0.62%) |
Feb 18, 2016 | 13.86 | 13.86 | 13.73 | 13.77 | 4,977,853 | -0.07(-0.51%) |
Feb 17, 2016 | 13.74 | 13.84 | 13.73 | 13.84 | 3,930,653 | +0.21(+1.54%) |
Feb 16, 2016 | 13.64 | 13.67 | 13.59 | 13.62 | 8,184,652 | +0.14(+1.04%) |
Feb 12, 2016 | 13.35 | 13.48 | 13.48 | 13.48 | 4,370,677 | +0.28(+2.12%) |
Feb 11, 2016 | 13.08 | 13.26 | 13.06 | 13.21 | 11,430,931 | +0.00(+0.00%) |
Feb 10, 2016 | 13.22 | 13.39 | 13.19 | 13.21 | 5,276,202 | +0.09(+0.65%) |
Feb 09, 2016 | 13.17 | 13.26 | 13.04 | 13.12 | 7,417,475 | -0.12(-0.88%) |
Feb 08, 2016 | 13.33 | 13.35 | 13.14 | 13.24 | 7,494,465 | -0.21(-1.56%) |
Feb 05, 2016 | 13.62 | 13.62 | 13.41 | 13.45 | 6,029,413 | -0.05(-0.35%) |
Feb 04, 2016 | 13.55 | 13.66 | 13.41 | 13.49 | 26,840,310 | -0.10(-0.74%) |
Feb 03, 2016 | 13.48 | 13.59 | 13.31 | 13.59 | 9,828,244 | +0.01(+0.06%) |
Feb 02, 2016 | 13.73 | 13.74 | 13.55 | 13.59 | 6,519,361 | -0.27(-1.96%) |
Feb 01, 2016 | 13.80 | 13.87 | 13.73 | 13.86 | 4,356,662 | -0.12(-0.84%) |
Jan 29, 2016 | 13.90 | 13.99 | 13.89 | 13.97 | 15,710,602 | +0.35(+2.57%) |
Jan 28, 2016 | 13.70 | 13.73 | 13.57 | 13.62 | 5,646,705 | +0.10(+0.75%) |
Jan 27, 2016 | 13.62 | 13.71 | 13.47 | 13.52 | 20,684,940 | -0.14(-1.02%) |
Jan 26, 2016 | 13.54 | 13.67 | 13.54 | 13.66 | 3,743,235 | +0.17(+1.27%) |
Jan 25, 2016 | 13.62 | 13.63 | 13.49 | 13.49 | 5,887,222 | -0.18(-1.31%) |
Jan 22, 2016 | 13.62 | 13.73 | 13.60 | 13.67 | 9,642,078 | +0.27(+2.03%) |
Jan 21, 2016 | 13.38 | 13.53 | 13.29 | 13.40 | 12,880,121 | -0.02(-0.12%) |
Jan 20, 2016 | 13.37 | 13.51 | 13.17 | 13.41 | 11,045,148 | -0.46(-3.31%) |
Jan 19, 2016 | 14.03 | 14.06 | 13.80 | 13.87 | 7,400,521 | +0.07(+0.51%) |
Jan 15, 2016 | 13.87 | 13.80 | 13.80 | 13.80 | 10,077,632 | -0.47(-3.27%) |
Jan 14, 2016 | 14.12 | 14.30 | 14.03 | 14.27 | 9,178,242 | +0.09(+0.66%) |
Jan 13, 2016 | 14.39 | 14.41 | 14.15 | 14.18 | 7,280,556 | -0.09(-0.60%) |
Jan 12, 2016 | 14.33 | 14.38 | 14.19 | 14.26 | 10,778,299 | +0.01(+0.05%) |
Jan 11, 2016 | 14.32 | 14.37 | 14.18 | 14.25 | 7,011,212 | -0.08(-0.54%) |
Jan 08, 2016 | 14.57 | 14.58 | 14.31 | 14.33 | 7,723,033 | -0.24(-1.65%) |
Jan 07, 2016 | 14.62 | 14.81 | 14.54 | 14.57 | 9,460,853 | -0.29(-1.94%) |
Jan 06, 2016 | 14.86 | 14.93 | 14.81 | 14.86 | 4,602,607 | -0.27(-1.80%) |
Jan 05, 2016 | 15.17 | 15.20 | 15.09 | 15.13 | 4,797,148 | +0.05(+0.36%) |
Jan 04, 2016 | 15.02 | 15.10 | 14.95 | 15.08 | 4,801,111 | -0.33(-2.17%) |
Dec 31, 2015 | 15.44 | 15.41 | 15.41 | 15.41 | 2,924,714 | -0.07(-0.45%) |
Dec 30, 2015 | 15.47 | 15.53 | 15.46 | 15.48 | 5,411,291 | -0.05(-0.30%) |
Dec 29, 2015 | 15.55 | 15.57 | 15.51 | 15.53 | 2,035,966 | +0.11(+0.71%) |
Dec 28, 2015 | 15.33 | 15.44 | 15.32 | 15.42 | 7,215,299 | -0.16(-1.00%) |
Dec 24, 2015 | 15.55 | 15.58 | 15.58 | 15.58 | 1,085,275 | +0.00(+0.00%) |
Dec 23, 2015 | 15.51 | 15.60 | 15.50 | 15.58 | 4,032,772 | +0.16(+1.06%) |
Dec 22, 2015 | 15.36 | 15.44 | 15.31 | 15.41 | 6,196,286 | +0.12(+0.76%) |
Dec 21, 2015 | 15.34 | 15.37 | 15.24 | 15.30 | 3,469,007 | +0.03(+0.17%) |
Dec 18, 2015 | 15.28 | 15.34 | 15.22 | 15.27 | 6,311,003 | +0.04(+0.25%) |
Dec 17, 2015 | 15.35 | 15.36 | 15.19 | 15.23 | 5,268,622 | -0.09(-0.60%) |
Dec 16, 2015 | 15.24 | 15.37 | 15.17 | 15.32 | 5,259,143 | +0.18(+1.22%) |
Dec 15, 2015 | 15.13 | 15.21 | 15.12 | 15.14 | 3,379,858 | +0.07(+0.46%) |
Dec 14, 2015 | 15.07 | 15.09 | 14.94 | 15.07 | 7,793,179 | +0.06(+0.41%) |
Dec 11, 2015 | 15.02 | 15.07 | 14.96 | 15.01 | 6,784,062 | -0.26(-1.71%) |
Dec 10, 2015 | 15.29 | 15.34 | 15.24 | 15.27 | 3,644,737 | -0.04(-0.25%) |
Dec 09, 2015 | 15.29 | 15.45 | 15.25 | 15.31 | 8,018,489 | -0.05(-0.35%) |
Dec 08, 2015 | 15.29 | 15.39 | 15.28 | 15.36 | 3,981,078 | -0.23(-1.48%) |
Dec 07, 2015 | 15.65 | 15.66 | 15.54 | 15.59 | 3,473,037 | -0.12(-0.73%) |
Dec 04, 2015 | 15.54 | 15.76 | 15.54 | 15.71 | 3,789,635 | +0.19(+1.24%) |
Dec 03, 2015 | 15.65 | 15.68 | 15.47 | 15.52 | 3,327,944 | -0.10(-0.64%) |
Dec 02, 2015 | 15.71 | 15.77 | 15.61 | 15.62 | 2,827,593 | -0.04(-0.25%) |