Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.00 | 18.28 | 17.82 | 17.91 | 6,717,126 | +0.10(+0.53%) |
Feb 26, 2016 | 18.38 | 18.44 | 17.69 | 17.81 | 5,840,664 | -0.22(-1.22%) |
Feb 25, 2016 | 17.65 | 18.15 | 17.56 | 18.03 | 5,767,176 | +0.39(+2.24%) |
Feb 24, 2016 | 16.91 | 17.73 | 16.90 | 17.64 | 5,923,682 | +0.24(+1.39%) |
Feb 23, 2016 | 17.70 | 17.81 | 17.24 | 17.40 | 6,306,294 | -0.61(-3.37%) |
Feb 22, 2016 | 17.89 | 18.08 | 17.82 | 18.00 | 6,534,223 | +0.53(+3.06%) |
Feb 19, 2016 | 17.09 | 17.55 | 17.02 | 17.47 | 5,986,572 | -0.08(-0.46%) |
Feb 18, 2016 | 17.88 | 17.92 | 17.33 | 17.55 | 8,976,121 | +0.01(+0.04%) |
Feb 17, 2016 | 16.59 | 17.64 | 16.42 | 17.54 | 8,665,254 | +1.21(+7.39%) |
Feb 16, 2016 | 16.53 | 16.59 | 15.90 | 16.34 | 5,973,097 | +0.18(+1.13%) |
Feb 12, 2016 | 16.02 | 16.15 | 16.15 | 16.15 | 6,649,963 | +0.70(+4.55%) |
Feb 11, 2016 | 15.09 | 15.55 | 14.89 | 15.45 | 10,081,992 | -0.07(-0.47%) |
Feb 10, 2016 | 15.73 | 16.01 | 15.44 | 15.52 | 7,750,678 | -0.26(-1.62%) |
Feb 09, 2016 | 16.24 | 16.37 | 15.61 | 15.78 | 7,169,019 | -0.70(-4.26%) |
Feb 08, 2016 | 16.50 | 16.83 | 16.20 | 16.48 | 9,485,339 | -0.31(-1.83%) |
Feb 05, 2016 | 16.86 | 16.98 | 16.59 | 16.79 | 8,117,968 | -0.12(-0.74%) |
Feb 04, 2016 | 16.56 | 17.54 | 16.56 | 16.91 | 8,554,912 | +0.16(+0.96%) |
Feb 03, 2016 | 16.74 | 16.86 | 16.07 | 16.75 | 10,913,360 | +0.50(+3.06%) |
Feb 02, 2016 | 16.21 | 16.30 | 15.77 | 16.26 | 10,383,300 | -0.45(-2.71%) |
Feb 01, 2016 | 16.97 | 16.98 | 16.45 | 16.71 | 10,521,441 | -0.52(-3.01%) |
Jan 29, 2016 | 17.27 | 17.32 | 16.72 | 17.23 | 7,178,834 | +0.15(+0.90%) |
Jan 28, 2016 | 17.03 | 17.21 | 16.63 | 17.08 | 9,513,143 | +0.80(+4.95%) |
Jan 27, 2016 | 15.97 | 16.57 | 15.87 | 16.27 | 8,407,123 | +0.15(+0.91%) |
Jan 26, 2016 | 15.62 | 16.25 | 15.58 | 16.12 | 8,994,047 | +0.78(+5.05%) |
Jan 25, 2016 | 15.92 | 16.11 | 15.30 | 15.35 | 6,696,282 | -0.83(-5.15%) |
Jan 22, 2016 | 16.00 | 16.32 | 15.91 | 16.18 | 9,249,978 | +0.94(+6.14%) |
Jan 21, 2016 | 14.41 | 15.47 | 14.35 | 15.25 | 11,438,349 | +0.90(+6.27%) |
Jan 20, 2016 | 14.26 | 14.60 | 13.69 | 14.35 | 15,514,756 | -0.27(-1.85%) |
Jan 19, 2016 | 15.35 | 15.55 | 14.39 | 14.62 | 12,989,615 | -1.10(-7.03%) |
Jan 15, 2016 | 15.60 | 15.72 | 15.72 | 15.72 | 8,347,379 | -0.78(-4.70%) |
Jan 14, 2016 | 16.06 | 16.56 | 15.81 | 16.50 | 6,451,590 | +0.54(+3.39%) |
Jan 13, 2016 | 16.84 | 16.84 | 15.90 | 15.96 | 7,535,108 | -0.67(-4.01%) |
Jan 12, 2016 | 16.60 | 16.64 | 16.06 | 16.62 | 6,411,381 | +0.23(+1.38%) |
Jan 11, 2016 | 17.24 | 17.28 | 16.34 | 16.39 | 8,514,946 | -0.79(-4.60%) |
Jan 08, 2016 | 17.57 | 17.61 | 17.13 | 17.18 | 5,921,753 | -0.10(-0.59%) |
Jan 07, 2016 | 17.36 | 17.51 | 17.13 | 17.29 | 8,947,709 | -0.42(-2.40%) |
Jan 06, 2016 | 18.12 | 18.12 | 17.65 | 17.71 | 5,896,002 | -0.81(-4.38%) |
Jan 05, 2016 | 18.52 | 18.58 | 18.11 | 18.52 | 5,361,825 | +0.01(+0.08%) |
Jan 04, 2016 | 18.63 | 18.91 | 18.27 | 18.51 | 5,988,484 | -0.37(-1.94%) |
Dec 31, 2015 | 18.65 | 18.87 | 18.87 | 18.87 | 3,515,937 | +0.04(+0.19%) |
Dec 30, 2015 | 19.05 | 19.26 | 18.76 | 18.84 | 4,812,072 | -0.46(-2.39%) |
Dec 29, 2015 | 19.49 | 19.65 | 19.23 | 19.30 | 3,843,241 | +0.06(+0.30%) |
Dec 28, 2015 | 19.23 | 19.33 | 19.03 | 19.24 | 2,878,212 | -0.23(-1.20%) |
Dec 24, 2015 | 19.63 | 19.47 | 19.47 | 19.47 | 1,556,077 | -0.15(-0.78%) |
Dec 23, 2015 | 19.11 | 19.64 | 19.09 | 19.63 | 5,810,884 | +0.79(+4.19%) |
Dec 22, 2015 | 18.79 | 18.87 | 18.52 | 18.84 | 4,429,396 | +0.07(+0.39%) |
Dec 21, 2015 | 18.98 | 19.25 | 18.67 | 18.77 | 5,643,282 | -0.14(-0.74%) |
Dec 18, 2015 | 18.44 | 19.02 | 18.40 | 18.90 | 6,385,660 | +0.32(+1.73%) |
Dec 17, 2015 | 18.56 | 18.67 | 18.32 | 18.58 | 7,117,466 | -0.13(-0.70%) |
Dec 16, 2015 | 18.63 | 18.82 | 18.46 | 18.71 | 4,805,197 | -0.01(-0.04%) |
Dec 15, 2015 | 18.60 | 18.85 | 18.55 | 18.72 | 4,621,369 | +0.34(+1.83%) |
Dec 14, 2015 | 18.62 | 18.66 | 18.27 | 18.38 | 7,068,620 | -0.36(-1.91%) |
Dec 11, 2015 | 18.90 | 18.91 | 18.53 | 18.74 | 5,232,343 | -0.40(-2.10%) |
Dec 10, 2015 | 18.89 | 19.52 | 18.80 | 19.15 | 4,264,922 | +0.08(+0.42%) |
Dec 09, 2015 | 18.98 | 19.60 | 18.79 | 19.07 | 7,924,936 | +0.23(+1.24%) |
Dec 08, 2015 | 18.47 | 19.09 | 18.30 | 18.83 | 7,682,686 | -0.01(-0.08%) |
Dec 07, 2015 | 19.26 | 19.26 | 18.66 | 18.85 | 6,225,253 | -0.87(-4.42%) |
Dec 04, 2015 | 19.84 | 19.91 | 19.46 | 19.72 | 6,343,319 | -0.43(-2.14%) |
Dec 03, 2015 | 20.31 | 20.38 | 19.99 | 20.15 | 4,856,571 | +0.01(+0.04%) |
Dec 02, 2015 | 20.51 | 20.56 | 20.05 | 20.14 | 4,610,247 | -0.53(-2.58%) |