Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.50 | 18.62 | 18.35 | 18.40 | 8,547,289 | +0.06(+0.31%) |
Feb 26, 2016 | 18.44 | 18.54 | 18.29 | 18.35 | 9,757,450 | +0.22(+1.19%) |
Feb 25, 2016 | 18.24 | 18.29 | 17.79 | 18.13 | 17,863,562 | +0.08(+0.42%) |
Feb 24, 2016 | 17.84 | 18.07 | 17.72 | 18.06 | 17,804,728 | -0.29(-1.59%) |
Feb 23, 2016 | 18.74 | 18.90 | 18.32 | 18.35 | 11,803,750 | -0.82(-4.29%) |
Feb 22, 2016 | 19.08 | 19.29 | 19.04 | 19.17 | 9,610,857 | +0.35(+1.85%) |
Feb 19, 2016 | 18.70 | 18.82 | 18.54 | 18.82 | 8,241,260 | -0.02(-0.10%) |
Feb 18, 2016 | 19.09 | 19.11 | 18.73 | 18.84 | 14,677,870 | -0.11(-0.57%) |
Feb 17, 2016 | 18.49 | 19.13 | 18.49 | 18.95 | 16,429,943 | +0.56(+3.06%) |
Feb 16, 2016 | 18.57 | 18.59 | 18.25 | 18.39 | 14,100,817 | +0.03(+0.14%) |
Feb 12, 2016 | 17.90 | 18.36 | 18.36 | 18.36 | 17,147,022 | +0.87(+4.99%) |
Feb 11, 2016 | 17.28 | 17.62 | 17.09 | 17.49 | 23,779,054 | -0.25(-1.43%) |
Feb 10, 2016 | 17.74 | 18.10 | 17.62 | 17.74 | 15,502,456 | -0.20(-1.09%) |
Feb 09, 2016 | 18.14 | 18.28 | 17.81 | 17.94 | 15,287,756 | -0.60(-3.24%) |
Feb 08, 2016 | 18.37 | 18.63 | 18.16 | 18.54 | 14,230,815 | -0.33(-1.77%) |
Feb 05, 2016 | 18.89 | 19.09 | 18.74 | 18.87 | 10,963,372 | -0.09(-0.49%) |
Feb 04, 2016 | 18.75 | 19.23 | 18.70 | 18.96 | 18,229,478 | +0.59(+3.20%) |
Feb 03, 2016 | 18.14 | 18.47 | 17.62 | 18.38 | 23,102,546 | +0.40(+2.21%) |
Feb 02, 2016 | 17.99 | 18.19 | 17.73 | 17.98 | 34,454,396 | -1.66(-8.45%) |
Feb 01, 2016 | 19.32 | 19.75 | 19.14 | 19.64 | 15,277,522 | -0.42(-2.07%) |
Jan 29, 2016 | 19.68 | 20.06 | 19.54 | 20.05 | 14,230,757 | +0.30(+1.51%) |
Jan 28, 2016 | 19.87 | 19.89 | 19.39 | 19.76 | 18,217,240 | +0.75(+3.94%) |
Jan 27, 2016 | 18.79 | 19.39 | 18.69 | 19.01 | 15,655,769 | -0.04(-0.19%) |
Jan 26, 2016 | 18.78 | 19.14 | 18.66 | 19.04 | 15,521,319 | +0.79(+4.31%) |
Jan 25, 2016 | 18.44 | 18.69 | 18.25 | 18.26 | 12,941,650 | -0.55(-2.90%) |
Jan 22, 2016 | 18.96 | 19.13 | 18.62 | 18.80 | 24,074,902 | +0.55(+3.02%) |
Jan 21, 2016 | 17.66 | 18.35 | 17.55 | 18.25 | 16,004,687 | +0.62(+3.51%) |
Jan 20, 2016 | 17.68 | 17.85 | 17.07 | 17.63 | 24,333,094 | -0.29(-1.59%) |
Jan 19, 2016 | 18.33 | 18.40 | 17.67 | 17.92 | 15,086,085 | -0.15(-0.82%) |
Jan 15, 2016 | 18.15 | 18.07 | 18.07 | 18.07 | 18,901,750 | -1.03(-5.42%) |
Jan 14, 2016 | 18.48 | 19.20 | 18.24 | 19.10 | 23,771,028 | +1.28(+7.16%) |
Jan 13, 2016 | 18.14 | 18.49 | 17.69 | 17.82 | 27,293,498 | +0.07(+0.42%) |
Jan 12, 2016 | 18.05 | 18.08 | 17.35 | 17.75 | 17,153,880 | -0.12(-0.66%) |
Jan 11, 2016 | 18.31 | 18.32 | 17.67 | 17.87 | 12,039,442 | -0.04(-0.24%) |
Jan 08, 2016 | 18.22 | 18.24 | 17.87 | 17.91 | 22,437,916 | -0.32(-1.77%) |
Jan 07, 2016 | 18.01 | 18.47 | 17.97 | 18.23 | 24,461,856 | -0.54(-2.87%) |
Jan 06, 2016 | 18.54 | 18.84 | 18.54 | 18.77 | 16,226,090 | -0.39(-2.04%) |
Jan 05, 2016 | 19.16 | 19.20 | 18.82 | 19.16 | 11,676,948 | -0.08(-0.42%) |
Jan 04, 2016 | 19.08 | 19.31 | 18.90 | 19.24 | 12,234,296 | -0.12(-0.64%) |
Dec 31, 2015 | 19.36 | 19.37 | 19.37 | 19.37 | 9,382,357 | -0.03(-0.16%) |
Dec 30, 2015 | 19.55 | 19.70 | 19.37 | 19.40 | 8,932,532 | -0.35(-1.76%) |
Dec 29, 2015 | 19.81 | 19.95 | 19.67 | 19.74 | 11,402,472 | +0.10(+0.50%) |
Dec 28, 2015 | 19.62 | 19.71 | 19.52 | 19.65 | 9,970,872 | -0.25(-1.28%) |
Dec 24, 2015 | 20.14 | 19.90 | 19.90 | 19.90 | 5,457,223 | -0.14(-0.71%) |
Dec 23, 2015 | 19.83 | 20.04 | 19.74 | 20.04 | 16,378,700 | +0.97(+5.07%) |
Dec 22, 2015 | 18.80 | 19.12 | 18.73 | 19.08 | 11,600,020 | +0.41(+2.19%) |
Dec 21, 2015 | 18.90 | 19.00 | 18.54 | 18.67 | 13,843,468 | -0.01(-0.07%) |
Dec 18, 2015 | 18.86 | 18.98 | 18.68 | 18.68 | 11,834,668 | -0.12(-0.66%) |
Dec 17, 2015 | 19.06 | 19.10 | 18.80 | 18.80 | 11,640,253 | -0.32(-1.68%) |
Dec 16, 2015 | 19.23 | 19.33 | 18.93 | 19.13 | 15,583,964 | +0.07(+0.39%) |
Dec 15, 2015 | 18.95 | 19.13 | 18.90 | 19.05 | 21,722,400 | +0.33(+1.75%) |
Dec 14, 2015 | 18.86 | 18.98 | 18.52 | 18.72 | 27,355,220 | -0.35(-1.85%) |
Dec 11, 2015 | 19.30 | 19.36 | 19.05 | 19.08 | 13,468,384 | -0.63(-3.18%) |
Dec 10, 2015 | 19.65 | 19.94 | 19.62 | 19.70 | 12,735,239 | -0.01(-0.03%) |
Dec 09, 2015 | 19.68 | 20.08 | 19.54 | 19.71 | 16,574,695 | +0.33(+1.73%) |
Dec 08, 2015 | 19.17 | 19.64 | 18.99 | 19.37 | 14,383,730 | +0.01(+0.03%) |
Dec 07, 2015 | 19.67 | 19.72 | 19.26 | 19.37 | 19,260,548 | -0.87(-4.32%) |
Dec 04, 2015 | 20.40 | 20.40 | 19.99 | 20.24 | 14,732,854 | -0.37(-1.77%) |
Dec 03, 2015 | 21.08 | 21.09 | 20.54 | 20.61 | 10,352,513 | -0.35(-1.66%) |
Dec 02, 2015 | 21.24 | 21.47 | 20.87 | 20.95 | 12,348,260 | -0.59(-2.73%) |