Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.23 | 17.45 | 17.13 | 17.13 | 10,609,923 | -0.12(-0.68%) |
Feb 26, 2016 | 17.25 | 17.26 | 17.07 | 17.25 | 11,716,506 | +0.10(+0.58%) |
Feb 25, 2016 | 17.03 | 17.20 | 16.86 | 17.15 | 11,129,975 | +0.18(+1.07%) |
Feb 24, 2016 | 16.59 | 16.99 | 16.42 | 16.96 | 11,717,648 | +0.16(+0.97%) |
Feb 23, 2016 | 16.77 | 17.00 | 16.77 | 16.80 | 13,283,035 | +0.02(+0.11%) |
Feb 22, 2016 | 16.88 | 16.99 | 16.66 | 16.78 | 16,947,420 | +0.19(+1.14%) |
Feb 19, 2016 | 16.70 | 17.01 | 16.46 | 16.59 | 38,956,496 | +1.09(+7.05%) |
Feb 18, 2016 | 15.50 | 15.61 | 15.37 | 15.50 | 14,222,529 | +0.03(+0.18%) |
Feb 17, 2016 | 15.25 | 15.59 | 15.15 | 15.47 | 13,131,582 | +0.38(+2.51%) |
Feb 16, 2016 | 14.58 | 15.33 | 14.58 | 15.09 | 23,760,714 | +0.60(+4.11%) |
Feb 12, 2016 | 14.26 | 14.50 | 14.50 | 14.50 | 9,645,131 | +0.38(+2.69%) |
Feb 11, 2016 | 14.19 | 14.39 | 13.94 | 14.12 | 12,417,934 | -0.32(-2.19%) |
Feb 10, 2016 | 14.62 | 14.71 | 14.40 | 14.44 | 14,457,516 | -0.10(-0.68%) |
Feb 09, 2016 | 14.43 | 14.76 | 14.10 | 14.53 | 15,329,618 | -0.08(-0.56%) |
Feb 08, 2016 | 14.95 | 14.96 | 14.32 | 14.62 | 17,033,672 | -0.56(-3.69%) |
Feb 05, 2016 | 15.73 | 15.80 | 15.07 | 15.18 | 17,884,314 | -0.70(-4.38%) |
Feb 04, 2016 | 15.65 | 16.04 | 15.58 | 15.87 | 15,118,251 | +0.26(+1.68%) |
Feb 03, 2016 | 15.73 | 15.73 | 15.24 | 15.61 | 10,214,935 | +0.22(+1.41%) |
Feb 02, 2016 | 15.71 | 15.74 | 15.34 | 15.39 | 12,602,607 | -0.54(-3.40%) |
Feb 01, 2016 | 15.75 | 16.08 | 15.72 | 15.93 | 9,815,598 | +0.00(+0.00%) |
Jan 29, 2016 | 15.19 | 15.97 | 15.19 | 15.93 | 20,932,252 | +0.88(+5.81%) |
Jan 28, 2016 | 15.55 | 15.80 | 15.05 | 15.06 | 19,381,940 | -0.37(-2.40%) |
Jan 27, 2016 | 15.62 | 15.82 | 15.33 | 15.43 | 13,944,591 | -0.23(-1.50%) |
Jan 26, 2016 | 15.39 | 15.78 | 15.35 | 15.66 | 17,487,186 | +0.40(+2.60%) |
Jan 25, 2016 | 15.35 | 15.49 | 15.26 | 15.27 | 10,204,441 | -0.13(-0.82%) |
Jan 22, 2016 | 15.51 | 15.66 | 15.22 | 15.39 | 15,531,624 | +0.22(+1.43%) |
Jan 21, 2016 | 14.94 | 15.44 | 14.68 | 15.18 | 19,598,878 | +0.40(+2.69%) |
Jan 20, 2016 | 14.73 | 14.97 | 14.41 | 14.78 | 30,858,618 | -0.07(-0.49%) |
Jan 19, 2016 | 14.77 | 15.13 | 14.73 | 14.85 | 23,786,786 | +0.33(+2.30%) |
Jan 15, 2016 | 14.40 | 14.52 | 14.52 | 14.52 | 28,094,746 | -0.66(-4.34%) |
Jan 14, 2016 | 14.77 | 15.37 | 14.63 | 15.18 | 23,165,928 | +0.55(+3.77%) |
Jan 13, 2016 | 15.27 | 15.44 | 14.46 | 14.62 | 29,577,330 | -0.50(-3.28%) |
Jan 12, 2016 | 15.28 | 15.53 | 14.96 | 15.12 | 15,445,710 | +0.06(+0.42%) |
Jan 11, 2016 | 15.33 | 15.39 | 14.81 | 15.06 | 25,931,970 | -0.10(-0.66%) |
Jan 08, 2016 | 15.55 | 15.58 | 14.91 | 15.16 | 34,309,144 | -0.38(-2.44%) |
Jan 07, 2016 | 15.62 | 15.90 | 15.36 | 15.54 | 18,834,020 | -0.47(-2.93%) |
Jan 06, 2016 | 16.40 | 16.46 | 15.56 | 16.01 | 31,777,322 | -0.69(-4.11%) |
Jan 05, 2016 | 16.67 | 16.81 | 16.51 | 16.69 | 10,459,943 | +0.02(+0.11%) |
Jan 04, 2016 | 16.53 | 16.67 | 16.43 | 16.67 | 14,767,783 | -0.18(-1.07%) |
Dec 31, 2015 | 17.10 | 16.85 | 16.85 | 16.85 | 9,620,651 | -0.26(-1.53%) |
Dec 30, 2015 | 17.23 | 17.47 | 17.10 | 17.12 | 7,128,639 | -0.27(-1.56%) |
Dec 29, 2015 | 17.16 | 17.52 | 17.16 | 17.39 | 12,052,481 | +0.23(+1.37%) |
Dec 28, 2015 | 17.31 | 17.37 | 16.93 | 17.15 | 8,975,058 | -0.10(-0.58%) |
Dec 24, 2015 | 17.22 | 17.25 | 17.25 | 17.25 | 3,561,649 | +0.02(+0.11%) |
Dec 23, 2015 | 16.97 | 17.39 | 16.94 | 17.23 | 16,815,746 | +0.30(+1.79%) |
Dec 22, 2015 | 16.76 | 17.01 | 16.63 | 16.93 | 10,566,271 | +0.21(+1.27%) |
Dec 21, 2015 | 16.52 | 16.75 | 16.39 | 16.72 | 10,604,545 | +0.38(+2.32%) |
Dec 18, 2015 | 16.19 | 16.43 | 16.11 | 16.34 | 33,225,440 | +0.04(+0.22%) |
Dec 17, 2015 | 16.89 | 16.89 | 16.29 | 16.30 | 14,927,009 | -0.40(-2.38%) |
Dec 16, 2015 | 16.71 | 16.79 | 16.39 | 16.70 | 16,540,718 | +0.04(+0.22%) |
Dec 15, 2015 | 16.43 | 16.76 | 16.40 | 16.66 | 18,641,100 | +0.37(+2.27%) |
Dec 14, 2015 | 16.61 | 16.64 | 16.09 | 16.29 | 19,185,736 | -0.24(-1.47%) |
Dec 11, 2015 | 16.79 | 16.81 | 16.48 | 16.54 | 15,401,470 | -0.39(-2.29%) |
Dec 10, 2015 | 17.04 | 17.13 | 16.89 | 16.93 | 14,966,330 | -0.25(-1.47%) |
Dec 09, 2015 | 16.90 | 17.41 | 16.89 | 17.18 | 15,453,815 | +0.07(+0.42%) |
Dec 08, 2015 | 16.82 | 17.17 | 16.80 | 17.11 | 11,787,194 | +0.04(+0.21%) |
Dec 07, 2015 | 17.24 | 17.29 | 17.04 | 17.07 | 15,365,294 | -0.11(-0.63%) |
Dec 04, 2015 | 16.92 | 17.23 | 16.92 | 17.18 | 13,587,213 | +0.24(+1.44%) |
Dec 03, 2015 | 17.36 | 17.43 | 16.87 | 16.94 | 16,720,928 | -0.33(-1.93%) |
Dec 02, 2015 | 17.23 | 17.46 | 17.22 | 17.27 | 11,793,199 | -0.05(-0.26%) |