Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 13.66 | 13.73 | 13.46 | 13.50 | 23,028,114 | -0.18(-1.32%) |
Feb 26, 2016 | 13.59 | 13.86 | 13.45 | 13.68 | 23,943,942 | +0.23(+1.70%) |
Feb 25, 2016 | 13.18 | 13.46 | 13.11 | 13.45 | 15,582,419 | +0.29(+2.23%) |
Feb 24, 2016 | 12.88 | 13.19 | 12.73 | 13.16 | 19,239,956 | +0.05(+0.36%) |
Feb 23, 2016 | 13.33 | 13.34 | 12.93 | 13.11 | 23,591,204 | -0.27(-2.01%) |
Feb 22, 2016 | 13.35 | 13.63 | 13.31 | 13.38 | 19,712,018 | +0.03(+0.26%) |
Feb 19, 2016 | 13.30 | 13.37 | 13.13 | 13.35 | 14,385,491 | -0.03(-0.23%) |
Feb 18, 2016 | 13.42 | 13.46 | 13.29 | 13.38 | 22,792,652 | -0.02(-0.18%) |
Feb 17, 2016 | 13.16 | 13.48 | 13.11 | 13.40 | 20,131,824 | +0.43(+3.29%) |
Feb 16, 2016 | 13.04 | 13.08 | 12.82 | 12.97 | 18,153,938 | +0.20(+1.58%) |
Feb 12, 2016 | 12.02 | 12.77 | 12.77 | 12.77 | 38,922,092 | +0.76(+6.31%) |
Feb 11, 2016 | 12.13 | 12.20 | 11.94 | 12.02 | 42,652,704 | -0.57(-4.50%) |
Feb 10, 2016 | 12.84 | 12.96 | 12.57 | 12.58 | 21,865,162 | -0.10(-0.78%) |
Feb 09, 2016 | 12.38 | 12.77 | 12.22 | 12.68 | 26,033,238 | +0.00(+0.03%) |
Feb 08, 2016 | 13.08 | 13.09 | 12.50 | 12.68 | 31,534,772 | -0.57(-4.28%) |
Feb 05, 2016 | 13.63 | 13.66 | 13.17 | 13.24 | 39,707,752 | -0.32(-2.36%) |
Feb 04, 2016 | 13.86 | 13.94 | 13.40 | 13.56 | 51,393,612 | -0.75(-5.24%) |
Feb 03, 2016 | 14.61 | 14.62 | 14.06 | 14.32 | 35,452,200 | -0.15(-1.03%) |
Feb 02, 2016 | 14.71 | 14.75 | 14.36 | 14.46 | 27,440,388 | -0.51(-3.43%) |
Feb 01, 2016 | 14.99 | 15.04 | 14.82 | 14.98 | 18,375,292 | -0.13(-0.83%) |
Jan 29, 2016 | 14.95 | 15.13 | 14.67 | 15.10 | 25,909,982 | +0.29(+1.99%) |
Jan 28, 2016 | 14.80 | 14.90 | 14.61 | 14.81 | 17,104,388 | +0.18(+1.20%) |
Jan 27, 2016 | 14.66 | 14.97 | 14.54 | 14.63 | 17,441,942 | -0.08(-0.57%) |
Jan 26, 2016 | 14.57 | 14.84 | 14.57 | 14.72 | 20,677,324 | +0.17(+1.19%) |
Jan 25, 2016 | 14.81 | 14.95 | 14.52 | 14.55 | 17,945,180 | -0.40(-2.69%) |
Jan 22, 2016 | 14.75 | 14.98 | 14.74 | 14.95 | 24,942,286 | +0.50(+3.49%) |
Jan 21, 2016 | 14.32 | 14.72 | 14.25 | 14.44 | 25,721,838 | +0.17(+1.16%) |
Jan 20, 2016 | 14.17 | 14.42 | 13.79 | 14.28 | 28,917,934 | -0.18(-1.24%) |
Jan 19, 2016 | 14.84 | 14.91 | 14.32 | 14.46 | 28,680,860 | -0.12(-0.79%) |
Jan 15, 2016 | 14.26 | 14.57 | 14.57 | 14.57 | 29,235,436 | -0.14(-0.97%) |
Jan 14, 2016 | 14.75 | 14.88 | 14.34 | 14.71 | 27,613,018 | +0.20(+1.37%) |
Jan 13, 2016 | 15.33 | 15.33 | 14.49 | 14.51 | 64,891,640 | +0.31(+2.19%) |
Jan 12, 2016 | 14.34 | 14.41 | 13.99 | 14.20 | 25,294,210 | +0.09(+0.67%) |
Jan 11, 2016 | 14.32 | 14.34 | 13.86 | 14.11 | 30,998,856 | -0.11(-0.76%) |
Jan 08, 2016 | 14.68 | 14.68 | 14.19 | 14.22 | 35,801,960 | -0.16(-1.13%) |
Jan 07, 2016 | 14.65 | 14.70 | 14.31 | 14.38 | 41,456,024 | -0.63(-4.19%) |
Jan 06, 2016 | 15.47 | 15.48 | 14.90 | 15.01 | 40,250,312 | -0.69(-4.42%) |
Jan 05, 2016 | 15.89 | 16.02 | 15.63 | 15.70 | 25,041,488 | -0.30(-1.90%) |
Jan 04, 2016 | 15.94 | 16.01 | 15.65 | 16.01 | 23,425,598 | -0.30(-1.85%) |
Dec 31, 2015 | 16.32 | 16.31 | 16.31 | 16.31 | 12,169,311 | -0.18(-1.07%) |
Dec 30, 2015 | 16.56 | 16.60 | 16.45 | 16.48 | 9,725,817 | -0.09(-0.57%) |
Dec 29, 2015 | 16.46 | 16.61 | 16.45 | 16.58 | 13,264,956 | +0.25(+1.55%) |
Dec 28, 2015 | 16.24 | 16.35 | 16.13 | 16.32 | 14,249,655 | -0.00(-0.02%) |
Dec 24, 2015 | 16.30 | 16.33 | 16.33 | 16.33 | 4,939,680 | +0.03(+0.19%) |
Dec 23, 2015 | 16.13 | 16.33 | 16.04 | 16.30 | 16,934,392 | +0.33(+2.05%) |
Dec 22, 2015 | 15.91 | 16.05 | 15.78 | 15.97 | 17,456,306 | +0.13(+0.83%) |
Dec 21, 2015 | 15.82 | 15.94 | 15.70 | 15.84 | 12,597,291 | +0.13(+0.80%) |
Dec 18, 2015 | 15.94 | 16.03 | 15.70 | 15.71 | 32,708,572 | -0.35(-2.15%) |
Dec 17, 2015 | 16.52 | 16.55 | 16.00 | 16.06 | 24,928,630 | -0.42(-2.53%) |
Dec 16, 2015 | 16.27 | 16.54 | 16.16 | 16.47 | 24,148,038 | +0.38(+2.38%) |
Dec 15, 2015 | 15.98 | 16.16 | 15.89 | 16.09 | 23,352,764 | +0.39(+2.48%) |
Dec 14, 2015 | 16.00 | 16.11 | 15.57 | 15.70 | 31,974,186 | -0.24(-1.49%) |
Dec 11, 2015 | 16.26 | 16.27 | 15.80 | 15.94 | 27,242,000 | -0.59(-3.58%) |
Dec 10, 2015 | 16.45 | 16.77 | 16.37 | 16.53 | 20,577,144 | +0.09(+0.58%) |
Dec 09, 2015 | 16.58 | 16.90 | 16.31 | 16.44 | 19,898,940 | -0.22(-1.30%) |
Dec 08, 2015 | 16.77 | 16.84 | 16.52 | 16.65 | 20,469,268 | -0.30(-1.78%) |
Dec 07, 2015 | 17.20 | 17.26 | 16.88 | 16.95 | 16,835,808 | -0.32(-1.86%) |
Dec 04, 2015 | 17.02 | 17.34 | 16.88 | 17.27 | 16,278,611 | +0.34(+2.02%) |
Dec 03, 2015 | 17.32 | 17.33 | 16.84 | 16.93 | 23,155,968 | -0.27(-1.57%) |
Dec 02, 2015 | 17.46 | 17.50 | 17.17 | 17.20 | 17,657,802 | -0.24(-1.36%) |