Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.83 | 14.83 | 14.64 | 14.64 | 909,084 | -0.39(-2.58%) |
Feb 26, 2016 | 15.07 | 15.20 | 14.99 | 15.03 | 1,727,710 | +0.14(+0.94%) |
Feb 25, 2016 | 14.83 | 14.90 | 14.69 | 14.89 | 4,397,012 | +0.33(+2.29%) |
Feb 24, 2016 | 14.32 | 14.58 | 14.15 | 14.56 | 6,839,282 | +0.13(+0.92%) |
Feb 23, 2016 | 14.58 | 14.60 | 14.40 | 14.42 | 666,083 | -0.38(-2.54%) |
Feb 22, 2016 | 14.85 | 14.89 | 14.75 | 14.80 | 364,034 | +0.32(+2.18%) |
Feb 19, 2016 | 14.53 | 14.55 | 14.44 | 14.49 | 1,069,419 | -0.18(-1.20%) |
Feb 18, 2016 | 14.95 | 14.95 | 14.61 | 14.66 | 1,302,752 | -0.08(-0.58%) |
Feb 17, 2016 | 14.76 | 14.89 | 14.73 | 14.75 | 8,263,502 | +0.10(+0.70%) |
Feb 16, 2016 | 14.58 | 14.64 | 14.44 | 14.64 | 1,546,625 | +0.61(+4.32%) |
Feb 12, 2016 | 13.68 | 14.04 | 14.04 | 14.04 | 1,464,906 | +0.30(+2.16%) |
Feb 11, 2016 | 13.84 | 13.88 | 13.57 | 13.74 | 3,560,256 | -0.42(-3.00%) |
Feb 10, 2016 | 14.49 | 14.72 | 14.15 | 14.16 | 2,181,696 | -0.54(-3.67%) |
Feb 09, 2016 | 14.49 | 14.83 | 14.49 | 14.70 | 1,317,584 | -0.37(-2.45%) |
Feb 08, 2016 | 15.27 | 15.27 | 14.86 | 15.07 | 4,512,369 | -0.22(-1.47%) |
Feb 05, 2016 | 15.49 | 15.51 | 15.22 | 15.30 | 5,183,808 | -0.25(-1.64%) |
Feb 04, 2016 | 15.53 | 15.69 | 15.44 | 15.55 | 972,337 | -0.15(-0.97%) |
Feb 03, 2016 | 16.04 | 16.04 | 15.41 | 15.70 | 878,383 | -0.49(-3.03%) |
Feb 02, 2016 | 16.41 | 16.42 | 16.12 | 16.20 | 3,716,176 | -0.33(-1.98%) |
Feb 01, 2016 | 16.51 | 16.60 | 16.38 | 16.52 | 919,166 | -0.08(-0.47%) |
Jan 29, 2016 | 16.39 | 16.62 | 16.33 | 16.60 | 2,165,420 | +0.70(+4.43%) |
Jan 28, 2016 | 15.96 | 15.99 | 15.78 | 15.90 | 974,273 | +0.06(+0.38%) |
Jan 27, 2016 | 15.91 | 16.15 | 15.77 | 15.84 | 908,939 | +0.03(+0.19%) |
Jan 26, 2016 | 15.68 | 15.84 | 15.61 | 15.81 | 4,639,498 | +0.24(+1.52%) |
Jan 25, 2016 | 15.70 | 15.83 | 15.57 | 15.57 | 5,816,875 | -0.41(-2.58%) |
Jan 22, 2016 | 15.65 | 16.01 | 15.63 | 15.98 | 1,281,436 | +0.90(+5.95%) |
Jan 21, 2016 | 14.87 | 15.24 | 14.78 | 15.09 | 3,700,957 | +0.03(+0.20%) |
Jan 20, 2016 | 15.09 | 15.17 | 14.66 | 15.06 | 1,856,167 | -0.70(-4.47%) |
Jan 19, 2016 | 15.89 | 15.95 | 15.58 | 15.76 | 941,356 | +0.21(+1.37%) |
Jan 15, 2016 | 15.52 | 15.55 | 15.55 | 15.55 | 1,147,064 | -0.61(-3.76%) |
Jan 14, 2016 | 15.99 | 16.26 | 15.84 | 16.15 | 849,813 | +0.22(+1.37%) |
Jan 13, 2016 | 16.32 | 16.36 | 15.89 | 15.94 | 894,407 | -0.14(-0.87%) |
Jan 12, 2016 | 16.12 | 16.20 | 15.89 | 16.07 | 705,258 | -0.08(-0.53%) |
Jan 11, 2016 | 16.24 | 16.29 | 15.91 | 16.16 | 1,188,999 | +0.17(+1.06%) |
Jan 08, 2016 | 16.41 | 16.44 | 15.98 | 15.99 | 2,160,433 | -0.37(-2.26%) |
Jan 07, 2016 | 16.44 | 16.59 | 16.34 | 16.36 | 811,595 | -0.40(-2.39%) |
Jan 06, 2016 | 16.75 | 16.83 | 16.66 | 16.76 | 468,770 | -0.38(-2.23%) |
Jan 05, 2016 | 17.10 | 17.19 | 17.04 | 17.14 | 1,206,925 | +0.15(+0.86%) |
Jan 04, 2016 | 16.98 | 17.03 | 16.86 | 17.00 | 2,040,614 | -0.39(-2.27%) |
Dec 31, 2015 | 17.51 | 17.39 | 17.39 | 17.39 | 531,988 | -0.22(-1.24%) |
Dec 30, 2015 | 17.59 | 17.68 | 17.58 | 17.61 | 696,219 | -0.07(-0.38%) |
Dec 29, 2015 | 17.69 | 17.75 | 17.66 | 17.68 | 492,359 | +0.25(+1.46%) |
Dec 28, 2015 | 17.43 | 17.45 | 17.38 | 17.42 | 441,397 | +0.02(+0.11%) |
Dec 24, 2015 | 17.46 | 17.40 | 17.40 | 17.40 | 594,111 | -0.29(-1.64%) |
Dec 23, 2015 | 17.64 | 17.71 | 17.61 | 17.69 | 730,879 | +0.18(+1.03%) |
Dec 22, 2015 | 17.41 | 17.54 | 17.33 | 17.51 | 3,120,613 | +0.11(+0.66%) |
Dec 21, 2015 | 17.50 | 17.50 | 17.26 | 17.40 | 788,050 | +0.02(+0.10%) |
Dec 18, 2015 | 17.46 | 17.46 | 17.34 | 17.38 | 2,618,834 | -0.42(-2.37%) |
Dec 17, 2015 | 18.03 | 18.03 | 17.80 | 17.80 | 4,077,120 | -0.07(-0.40%) |
Dec 16, 2015 | 17.71 | 17.93 | 17.61 | 17.87 | 525,566 | +0.50(+2.88%) |
Dec 15, 2015 | 17.35 | 17.46 | 17.34 | 17.37 | 853,734 | +0.02(+0.14%) |
Dec 14, 2015 | 17.32 | 17.37 | 17.08 | 17.35 | 920,873 | +0.15(+0.88%) |
Dec 11, 2015 | 17.27 | 17.30 | 17.10 | 17.20 | 840,344 | -0.37(-2.13%) |
Dec 10, 2015 | 17.59 | 17.65 | 17.55 | 17.57 | 2,551,336 | +0.16(+0.90%) |
Dec 09, 2015 | 17.64 | 17.73 | 17.36 | 17.41 | 2,560,008 | -0.39(-2.17%) |
Dec 08, 2015 | 17.71 | 17.82 | 17.67 | 17.80 | 960,628 | -0.28(-1.53%) |
Dec 07, 2015 | 18.14 | 18.14 | 18.00 | 18.08 | 500,596 | -0.04(-0.23%) |
Dec 04, 2015 | 17.90 | 18.14 | 17.87 | 18.12 | 1,854,099 | +0.21(+1.18%) |
Dec 03, 2015 | 18.20 | 18.20 | 17.81 | 17.91 | 1,491,303 | -0.27(-1.49%) |
Dec 02, 2015 | 18.35 | 18.46 | 18.15 | 18.18 | 345,123 | -0.12(-0.64%) |