Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.90 | 19.14 | 18.34 | 18.53 | 1,213,451 | -0.17(-0.91%) |
Feb 26, 2016 | 18.36 | 19.12 | 18.25 | 18.70 | 984,661 | +0.49(+2.69%) |
Feb 25, 2016 | 17.75 | 18.23 | 17.75 | 18.21 | 639,215 | +0.44(+2.48%) |
Feb 24, 2016 | 17.54 | 17.86 | 16.89 | 17.77 | 932,612 | -0.09(-0.50%) |
Feb 23, 2016 | 18.36 | 18.73 | 17.71 | 17.86 | 1,302,363 | -0.51(-2.78%) |
Feb 22, 2016 | 17.11 | 18.80 | 17.01 | 18.37 | 2,097,070 | +1.64(+9.80%) |
Feb 19, 2016 | 16.51 | 17.02 | 16.22 | 16.73 | 1,042,484 | +0.18(+1.09%) |
Feb 18, 2016 | 15.73 | 16.64 | 15.73 | 16.55 | 1,198,705 | +0.90(+5.75%) |
Feb 17, 2016 | 15.70 | 16.74 | 15.51 | 15.65 | 2,209,372 | +0.24(+1.56%) |
Feb 16, 2016 | 14.80 | 15.72 | 14.79 | 15.41 | 1,074,253 | +0.86(+5.91%) |
Feb 12, 2016 | 13.85 | 14.55 | 14.55 | 14.55 | 1,735,100 | +1.04(+7.70%) |
Feb 11, 2016 | 14.16 | 14.26 | 13.47 | 13.51 | 1,310,179 | -1.00(-6.89%) |
Feb 10, 2016 | 14.52 | 14.79 | 14.29 | 14.51 | 1,127,013 | +0.12(+0.83%) |
Feb 09, 2016 | 14.31 | 14.57 | 13.76 | 14.39 | 1,428,518 | -0.07(-0.48%) |
Feb 08, 2016 | 14.71 | 15.07 | 14.08 | 14.46 | 1,818,823 | -0.34(-2.30%) |
Feb 05, 2016 | 15.81 | 16.04 | 14.78 | 14.80 | 1,254,099 | -1.00(-6.33%) |
Feb 04, 2016 | 15.99 | 16.10 | 15.40 | 15.80 | 1,309,313 | -0.12(-0.75%) |
Feb 03, 2016 | 17.12 | 17.12 | 15.52 | 15.92 | 2,091,191 | -1.06(-6.24%) |
Feb 02, 2016 | 17.59 | 17.59 | 16.66 | 16.98 | 1,177,674 | -0.63(-3.58%) |
Feb 01, 2016 | 17.10 | 17.70 | 16.88 | 17.61 | 2,122,553 | +0.45(+2.62%) |
Jan 29, 2016 | 18.25 | 18.38 | 15.93 | 17.16 | 3,897,936 | -0.96(-5.30%) |
Jan 28, 2016 | 18.14 | 19.33 | 17.71 | 18.12 | 2,022,508 | +0.05(+0.28%) |
Jan 27, 2016 | 18.00 | 18.69 | 17.86 | 18.07 | 1,547,335 | +0.01(+0.06%) |
Jan 26, 2016 | 17.70 | 18.08 | 17.59 | 18.06 | 1,153,924 | +0.38(+2.15%) |
Jan 25, 2016 | 17.66 | 18.02 | 17.51 | 17.68 | 1,163,321 | -0.11(-0.62%) |
Jan 22, 2016 | 17.97 | 18.30 | 17.54 | 17.79 | 1,079,499 | +0.17(+0.96%) |
Jan 21, 2016 | 17.69 | 18.09 | 17.24 | 17.62 | 1,439,326 | -0.08(-0.45%) |
Jan 20, 2016 | 17.00 | 17.79 | 16.36 | 17.70 | 1,470,480 | +0.31(+1.78%) |
Jan 19, 2016 | 17.67 | 17.97 | 17.20 | 17.39 | 1,025,027 | -0.11(-0.63%) |
Jan 15, 2016 | 17.07 | 17.50 | 17.50 | 17.50 | 940,300 | -0.20(-1.13%) |
Jan 14, 2016 | 17.41 | 17.85 | 16.89 | 17.70 | 1,187,074 | +0.36(+2.08%) |
Jan 13, 2016 | 17.98 | 18.23 | 17.02 | 17.34 | 1,101,674 | -0.61(-3.40%) |
Jan 12, 2016 | 18.15 | 18.39 | 17.31 | 17.95 | 924,981 | +0.06(+0.34%) |
Jan 11, 2016 | 18.26 | 18.45 | 17.64 | 17.89 | 1,230,799 | -0.33(-1.81%) |
Jan 08, 2016 | 18.88 | 19.78 | 18.04 | 18.22 | 1,162,556 | -0.57(-3.03%) |
Jan 07, 2016 | 19.80 | 19.80 | 18.65 | 18.79 | 880,222 | -1.41(-6.98%) |
Jan 06, 2016 | 20.04 | 20.53 | 19.80 | 20.20 | 716,571 | -0.16(-0.79%) |
Jan 05, 2016 | 20.75 | 20.75 | 20.12 | 20.36 | 706,049 | -0.20(-0.97%) |
Jan 04, 2016 | 20.66 | 20.82 | 20.25 | 20.56 | 938,902 | -0.49(-2.33%) |
Dec 31, 2015 | 21.03 | 21.05 | 21.05 | 21.05 | 1,059,200 | -0.16(-0.75%) |
Dec 30, 2015 | 21.25 | 21.84 | 21.07 | 21.21 | 612,722 | -0.05(-0.24%) |
Dec 29, 2015 | 21.68 | 21.68 | 21.02 | 21.26 | 739,994 | -0.30(-1.39%) |
Dec 28, 2015 | 21.03 | 21.75 | 20.93 | 21.56 | 935,844 | +0.36(+1.70%) |
Dec 24, 2015 | 20.99 | 21.20 | 21.20 | 21.20 | 410,000 | +0.06(+0.28%) |
Dec 23, 2015 | 20.64 | 21.33 | 20.52 | 21.14 | 1,111,051 | +0.71(+3.48%) |
Dec 22, 2015 | 20.75 | 20.75 | 19.76 | 20.43 | 1,176,157 | -0.17(-0.83%) |
Dec 21, 2015 | 20.19 | 20.95 | 20.01 | 20.60 | 1,311,923 | +0.55(+2.74%) |
Dec 18, 2015 | 20.13 | 20.85 | 19.80 | 20.05 | 1,618,366 | -0.08(-0.40%) |
Dec 17, 2015 | 19.81 | 20.41 | 19.49 | 20.13 | 1,408,903 | +0.43(+2.18%) |
Dec 16, 2015 | 19.07 | 19.97 | 18.84 | 19.70 | 1,054,293 | +0.80(+4.23%) |
Dec 15, 2015 | 18.32 | 19.18 | 18.25 | 18.90 | 877,507 | +0.89(+4.94%) |
Dec 14, 2015 | 18.92 | 19.09 | 17.73 | 18.01 | 1,283,639 | -0.95(-5.01%) |
Dec 11, 2015 | 19.98 | 19.99 | 18.60 | 18.96 | 1,552,276 | -1.41(-6.92%) |
Dec 10, 2015 | 18.88 | 21.20 | 18.37 | 20.37 | 2,839,694 | +1.56(+8.29%) |
Dec 09, 2015 | 18.83 | 19.17 | 18.28 | 18.81 | 1,233,028 | -0.16(-0.84%) |
Dec 08, 2015 | 18.99 | 19.50 | 18.75 | 18.97 | 1,133,975 | -0.15(-0.78%) |
Dec 07, 2015 | 20.00 | 20.00 | 18.75 | 19.12 | 1,280,411 | -0.94(-4.69%) |
Dec 04, 2015 | 20.03 | 20.13 | 19.66 | 20.06 | 862,402 | +0.11(+0.55%) |
Dec 03, 2015 | 20.25 | 20.38 | 19.64 | 19.95 | 1,278,402 | -0.20(-0.99%) |
Dec 02, 2015 | 19.85 | 20.78 | 19.84 | 20.15 | 1,470,445 | +0.19(+0.95%) |