Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.53 | 17.17 | 16.03 | 16.94 | 14,668,100 | +0.48(+2.92%) |
Feb 26, 2016 | 16.14 | 16.57 | 15.85 | 16.46 | 6,602,799 | +0.68(+4.31%) |
Feb 25, 2016 | 15.80 | 16.08 | 14.90 | 15.78 | 6,669,396 | +0.37(+2.40%) |
Feb 24, 2016 | 14.74 | 15.60 | 14.43 | 15.41 | 5,898,056 | +0.30(+1.99%) |
Feb 23, 2016 | 15.10 | 15.32 | 14.61 | 15.11 | 5,115,854 | -0.09(-0.59%) |
Feb 22, 2016 | 14.12 | 15.48 | 14.12 | 15.20 | 9,397,300 | +1.31(+9.43%) |
Feb 19, 2016 | 13.37 | 14.10 | 13.26 | 13.89 | 9,950,595 | +0.42(+3.12%) |
Feb 18, 2016 | 14.02 | 14.07 | 13.10 | 13.47 | 5,787,668 | -0.33(-2.39%) |
Feb 17, 2016 | 13.39 | 13.94 | 13.16 | 13.80 | 6,373,582 | +0.59(+4.47%) |
Feb 16, 2016 | 11.83 | 13.58 | 11.61 | 13.21 | 11,191,841 | +1.21(+10.08%) |
Feb 12, 2016 | 12.60 | 12.00 | 12.00 | 12.00 | 12,510,000 | -0.41(-3.30%) |
Feb 11, 2016 | 12.16 | 12.75 | 11.91 | 12.41 | 6,868,171 | -0.06(-0.48%) |
Feb 10, 2016 | 12.47 | 13.17 | 12.13 | 12.47 | 6,958,387 | +0.45(+3.74%) |
Feb 09, 2016 | 11.74 | 12.60 | 11.53 | 12.02 | 6,423,959 | +0.06(+0.50%) |
Feb 08, 2016 | 12.69 | 12.93 | 11.86 | 11.96 | 6,388,130 | -1.25(-9.46%) |
Feb 05, 2016 | 14.44 | 14.54 | 13.04 | 13.21 | 7,747,522 | -1.50(-10.20%) |
Feb 04, 2016 | 14.12 | 14.77 | 13.99 | 14.71 | 4,244,419 | +0.53(+3.74%) |
Feb 03, 2016 | 14.01 | 14.26 | 13.33 | 14.18 | 4,914,823 | +0.25(+1.79%) |
Feb 02, 2016 | 14.26 | 14.90 | 13.71 | 13.93 | 7,175,926 | -0.48(-3.33%) |
Feb 01, 2016 | 13.86 | 14.50 | 13.58 | 14.41 | 4,086,902 | +0.32(+2.27%) |
Jan 29, 2016 | 14.09 | 14.33 | 13.61 | 14.09 | 4,979,360 | +0.32(+2.32%) |
Jan 28, 2016 | 14.39 | 14.59 | 13.34 | 13.77 | 5,996,086 | -0.40(-2.82%) |
Jan 27, 2016 | 14.57 | 14.73 | 14.06 | 14.17 | 4,113,557 | -0.57(-3.87%) |
Jan 26, 2016 | 14.82 | 15.00 | 14.41 | 14.74 | 4,131,509 | -0.05(-0.34%) |
Jan 25, 2016 | 15.85 | 15.90 | 14.76 | 14.79 | 6,864,586 | -1.24(-7.74%) |
Jan 22, 2016 | 15.23 | 16.10 | 14.90 | 16.03 | 7,824,960 | +1.24(+8.38%) |
Jan 21, 2016 | 15.92 | 15.98 | 14.49 | 14.79 | 12,170,704 | -0.08(-0.54%) |
Jan 20, 2016 | 14.41 | 14.97 | 13.28 | 14.87 | 8,012,864 | -0.36(-2.36%) |
Jan 19, 2016 | 16.49 | 16.65 | 14.82 | 15.23 | 6,978,945 | -1.11(-6.79%) |
Jan 15, 2016 | 16.06 | 16.34 | 16.34 | 16.34 | 6,709,700 | -0.36(-2.16%) |
Jan 14, 2016 | 16.74 | 17.00 | 15.38 | 16.70 | 7,633,791 | +0.06(+0.36%) |
Jan 13, 2016 | 17.71 | 18.63 | 16.52 | 16.64 | 9,951,026 | -0.21(-1.25%) |
Jan 12, 2016 | 17.76 | 18.26 | 16.52 | 16.85 | 5,385,066 | -0.53(-3.05%) |
Jan 11, 2016 | 18.55 | 18.55 | 16.39 | 17.38 | 10,131,534 | -0.94(-5.13%) |
Jan 08, 2016 | 19.39 | 19.42 | 18.27 | 18.32 | 5,069,485 | -0.69(-3.63%) |
Jan 07, 2016 | 20.01 | 20.15 | 18.80 | 19.01 | 8,103,609 | -1.52(-7.40%) |
Jan 06, 2016 | 21.29 | 21.46 | 20.34 | 20.53 | 3,820,917 | -1.11(-5.13%) |
Jan 05, 2016 | 22.29 | 22.48 | 21.56 | 21.64 | 4,495,687 | -0.23(-1.05%) |
Jan 04, 2016 | 20.41 | 22.07 | 20.28 | 21.87 | 5,037,298 | +1.13(+5.45%) |
Dec 31, 2015 | 20.83 | 20.74 | 20.74 | 20.74 | 3,084,400 | -0.23(-1.10%) |
Dec 30, 2015 | 20.95 | 21.66 | 20.94 | 20.97 | 3,429,549 | -0.07(-0.33%) |
Dec 29, 2015 | 21.47 | 21.49 | 20.84 | 21.04 | 3,807,872 | -0.28(-1.31%) |
Dec 28, 2015 | 21.40 | 21.75 | 21.14 | 21.32 | 2,194,225 | -0.26(-1.20%) |
Dec 24, 2015 | 21.72 | 21.58 | 21.58 | 21.58 | 1,311,500 | -0.22(-1.01%) |
Dec 23, 2015 | 21.30 | 22.04 | 21.24 | 21.80 | 3,658,468 | +0.56(+2.64%) |
Dec 22, 2015 | 21.28 | 21.38 | 20.91 | 21.24 | 2,427,758 | -0.02(-0.09%) |
Dec 21, 2015 | 21.77 | 21.79 | 21.09 | 21.26 | 2,933,148 | -0.29(-1.35%) |
Dec 18, 2015 | 20.99 | 21.84 | 20.89 | 21.55 | 5,599,658 | +0.40(+1.89%) |
Dec 17, 2015 | 21.89 | 22.09 | 21.13 | 21.15 | 2,974,382 | -0.62(-2.85%) |
Dec 16, 2015 | 21.32 | 21.83 | 21.00 | 21.77 | 4,838,298 | +0.55(+2.59%) |
Dec 15, 2015 | 21.11 | 21.86 | 20.82 | 21.22 | 6,314,328 | +0.67(+3.26%) |
Dec 14, 2015 | 21.15 | 21.27 | 19.92 | 20.55 | 4,993,518 | -0.50(-2.38%) |
Dec 11, 2015 | 22.00 | 22.00 | 20.93 | 21.05 | 4,403,201 | -1.31(-5.86%) |
Dec 10, 2015 | 21.96 | 22.71 | 21.62 | 22.36 | 4,881,944 | +0.60(+2.76%) |
Dec 09, 2015 | 21.50 | 22.36 | 21.37 | 21.76 | 5,642,793 | +0.22(+1.02%) |
Dec 08, 2015 | 20.92 | 21.97 | 20.58 | 21.54 | 8,453,750 | +1.35(+6.69%) |
Dec 07, 2015 | 21.08 | 21.08 | 19.76 | 20.19 | 5,248,113 | -0.86(-4.09%) |
Dec 04, 2015 | 21.62 | 21.80 | 21.01 | 21.05 | 4,434,666 | -0.51(-2.37%) |
Dec 03, 2015 | 22.36 | 22.68 | 21.38 | 21.56 | 4,708,164 | -0.58(-2.62%) |
Dec 02, 2015 | 22.54 | 22.65 | 21.93 | 22.14 | 5,024,107 | -0.54(-2.38%) |