Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.56 | 14.84 | 14.54 | 14.72 | 1,914,081 | +0.15(+1.04%) |
Feb 26, 2016 | 14.65 | 14.73 | 14.53 | 14.57 | 1,510,198 | -0.13(-0.90%) |
Feb 25, 2016 | 14.62 | 14.78 | 14.62 | 14.70 | 927,588 | +0.16(+1.08%) |
Feb 24, 2016 | 14.36 | 14.59 | 14.36 | 14.54 | 1,019,975 | +0.13(+0.88%) |
Feb 23, 2016 | 14.37 | 14.50 | 14.37 | 14.41 | 1,017,604 | +0.04(+0.25%) |
Feb 22, 2016 | 14.50 | 14.57 | 14.28 | 14.38 | 1,662,050 | -0.13(-0.91%) |
Feb 19, 2016 | 14.31 | 14.56 | 14.21 | 14.51 | 923,912 | +0.20(+1.42%) |
Feb 18, 2016 | 14.23 | 14.45 | 14.15 | 14.31 | 1,728,615 | +0.06(+0.43%) |
Feb 17, 2016 | 14.36 | 14.65 | 13.96 | 14.25 | 2,531,646 | -0.33(-2.26%) |
Feb 16, 2016 | 14.38 | 14.62 | 14.19 | 14.58 | 2,054,068 | +0.28(+1.95%) |
Feb 12, 2016 | 14.18 | 14.30 | 14.30 | 14.30 | 2,492,837 | +0.18(+1.28%) |
Feb 11, 2016 | 13.88 | 14.20 | 13.81 | 14.12 | 8,329,061 | +0.00(+0.00%) |
Feb 10, 2016 | 14.03 | 14.33 | 13.98 | 14.12 | 1,402,636 | +0.15(+1.04%) |
Feb 09, 2016 | 14.14 | 14.26 | 13.94 | 13.97 | 2,536,124 | -0.32(-2.21%) |
Feb 08, 2016 | 14.35 | 14.50 | 14.04 | 14.29 | 1,915,086 | -0.17(-1.15%) |
Feb 05, 2016 | 14.64 | 14.69 | 14.45 | 14.45 | 1,564,107 | -0.26(-1.74%) |
Feb 04, 2016 | 14.59 | 14.74 | 14.52 | 14.71 | 1,443,540 | +0.00(+0.00%) |
Feb 03, 2016 | 14.55 | 14.81 | 14.44 | 14.71 | 2,398,582 | +0.23(+1.56%) |
Feb 02, 2016 | 14.62 | 14.72 | 14.45 | 14.48 | 2,310,147 | -0.19(-1.27%) |
Feb 01, 2016 | 14.54 | 14.80 | 14.48 | 14.67 | 1,713,338 | +0.09(+0.62%) |
Jan 29, 2016 | 14.39 | 14.71 | 14.32 | 14.58 | 2,712,609 | +0.27(+1.89%) |
Jan 28, 2016 | 14.64 | 14.77 | 14.30 | 14.31 | 2,097,298 | -0.24(-1.66%) |
Jan 27, 2016 | 14.87 | 14.88 | 14.43 | 14.55 | 1,791,307 | -0.37(-2.46%) |
Jan 26, 2016 | 14.67 | 14.93 | 14.67 | 14.91 | 1,827,683 | +0.34(+2.31%) |
Jan 25, 2016 | 14.82 | 14.93 | 14.53 | 14.58 | 1,790,805 | -0.25(-1.69%) |
Jan 22, 2016 | 14.53 | 15.00 | 14.47 | 14.83 | 1,654,157 | +0.44(+3.07%) |
Jan 21, 2016 | 14.34 | 14.63 | 14.20 | 14.39 | 1,489,606 | +0.11(+0.77%) |
Jan 20, 2016 | 14.45 | 14.48 | 14.13 | 14.28 | 2,524,311 | -0.31(-2.10%) |
Jan 19, 2016 | 14.20 | 14.65 | 14.14 | 14.58 | 1,469,120 | +0.44(+3.12%) |
Jan 15, 2016 | 13.93 | 14.14 | 14.14 | 14.14 | 1,848,612 | -0.04(-0.25%) |
Jan 14, 2016 | 14.24 | 14.31 | 14.13 | 14.18 | 1,562,258 | -0.05(-0.32%) |
Jan 13, 2016 | 14.42 | 14.56 | 14.17 | 14.22 | 1,150,243 | -0.20(-1.36%) |
Jan 12, 2016 | 14.55 | 14.56 | 14.32 | 14.42 | 2,275,745 | -0.07(-0.45%) |
Jan 11, 2016 | 14.25 | 14.66 | 14.22 | 14.48 | 2,236,774 | +0.26(+1.80%) |
Jan 08, 2016 | 14.28 | 14.31 | 14.15 | 14.23 | 1,661,352 | -0.04(-0.25%) |
Jan 07, 2016 | 14.16 | 14.29 | 14.11 | 14.26 | 1,897,050 | -0.08(-0.56%) |
Jan 06, 2016 | 14.30 | 14.47 | 14.24 | 14.34 | 1,490,925 | -0.07(-0.45%) |
Jan 05, 2016 | 14.04 | 14.48 | 14.04 | 14.41 | 1,105,870 | +0.39(+2.79%) |
Jan 04, 2016 | 14.06 | 14.10 | 13.97 | 14.02 | 1,862,263 | -0.20(-1.41%) |
Dec 31, 2015 | 14.28 | 14.22 | 14.22 | 14.22 | 2,893,834 | +0.03(+0.18%) |
Dec 30, 2015 | 14.22 | 14.30 | 14.12 | 14.19 | 1,657,477 | -0.03(-0.21%) |
Dec 29, 2015 | 14.13 | 14.31 | 14.07 | 14.22 | 1,338,536 | +0.13(+0.93%) |
Dec 28, 2015 | 13.97 | 14.13 | 13.88 | 14.09 | 1,162,655 | +0.13(+0.90%) |
Dec 24, 2015 | 14.01 | 13.97 | 13.97 | 13.97 | 385,459 | -0.04(-0.29%) |
Dec 23, 2015 | 13.93 | 14.02 | 13.73 | 14.01 | 1,157,460 | +0.11(+0.80%) |
Dec 22, 2015 | 13.88 | 14.01 | 13.83 | 13.90 | 1,161,284 | +0.07(+0.51%) |
Dec 21, 2015 | 13.88 | 14.04 | 13.76 | 13.82 | 1,114,356 | +0.01(+0.11%) |
Dec 18, 2015 | 13.84 | 13.90 | 13.72 | 13.81 | 3,377,894 | -0.10(-0.72%) |
Dec 17, 2015 | 14.06 | 14.07 | 13.91 | 13.91 | 971,786 | -0.12(-0.86%) |
Dec 16, 2015 | 13.95 | 14.05 | 13.88 | 14.03 | 1,431,333 | +0.13(+0.90%) |
Dec 15, 2015 | 13.86 | 13.97 | 13.76 | 13.91 | 1,164,988 | +0.20(+1.43%) |
Dec 14, 2015 | 13.53 | 13.73 | 13.53 | 13.71 | 1,104,864 | +0.15(+1.11%) |
Dec 11, 2015 | 13.38 | 13.62 | 13.34 | 13.56 | 1,591,615 | +0.09(+0.67%) |
Dec 10, 2015 | 13.62 | 13.68 | 13.45 | 13.47 | 1,268,145 | -0.15(-1.11%) |
Dec 09, 2015 | 13.86 | 13.92 | 13.54 | 13.62 | 1,389,359 | -0.08(-0.59%) |
Dec 08, 2015 | 13.60 | 13.73 | 13.56 | 13.70 | 803,702 | +0.07(+0.52%) |
Dec 07, 2015 | 13.59 | 13.69 | 13.53 | 13.63 | 903,037 | +0.02(+0.15%) |
Dec 04, 2015 | 13.51 | 13.75 | 13.48 | 13.61 | 1,039,117 | +0.14(+1.01%) |
Dec 03, 2015 | 13.60 | 13.69 | 13.41 | 13.47 | 1,081,093 | -0.16(-1.18%) |
Dec 02, 2015 | 13.93 | 13.97 | 13.62 | 13.63 | 1,538,613 | -0.32(-2.30%) |