Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.78 | 21.05 | 19.41 | 20.24 | 3,666,936 | +0.38(+1.91%) |
Feb 26, 2016 | 19.12 | 19.93 | 19.02 | 19.86 | 2,852,090 | +0.86(+4.53%) |
Feb 25, 2016 | 18.72 | 19.37 | 18.24 | 19.00 | 1,944,072 | +0.25(+1.33%) |
Feb 24, 2016 | 18.46 | 18.90 | 17.73 | 18.75 | 2,137,592 | -0.16(-0.85%) |
Feb 23, 2016 | 18.30 | 19.09 | 18.30 | 18.91 | 2,298,815 | -0.16(-0.84%) |
Feb 22, 2016 | 18.47 | 19.11 | 18.01 | 19.07 | 2,117,553 | +0.73(+3.98%) |
Feb 19, 2016 | 17.75 | 18.71 | 17.62 | 18.34 | 4,648,682 | +0.70(+3.97%) |
Feb 18, 2016 | 17.80 | 17.94 | 17.37 | 17.64 | 2,656,320 | -0.04(-0.23%) |
Feb 17, 2016 | 17.16 | 17.81 | 17.09 | 17.68 | 5,815,863 | +0.96(+5.74%) |
Feb 16, 2016 | 16.01 | 16.76 | 15.84 | 16.72 | 3,327,687 | +1.16(+7.46%) |
Feb 12, 2016 | 15.48 | 15.56 | 15.56 | 15.56 | 3,082,400 | +0.33(+2.17%) |
Feb 11, 2016 | 15.11 | 15.52 | 14.53 | 15.23 | 4,555,138 | -0.13(-0.85%) |
Feb 10, 2016 | 15.85 | 16.24 | 15.32 | 15.36 | 3,969,579 | -0.33(-2.10%) |
Feb 09, 2016 | 15.68 | 16.73 | 15.13 | 15.69 | 5,705,023 | -0.37(-2.30%) |
Feb 08, 2016 | 17.50 | 18.84 | 15.50 | 16.06 | 14,539,797 | -2.04(-11.27%) |
Feb 05, 2016 | 19.43 | 19.45 | 17.93 | 18.10 | 4,857,639 | -1.67(-8.45%) |
Feb 04, 2016 | 19.56 | 20.35 | 19.33 | 19.77 | 2,623,763 | +0.24(+1.23%) |
Feb 03, 2016 | 20.11 | 20.44 | 18.76 | 19.53 | 2,619,383 | -0.51(-2.54%) |
Feb 02, 2016 | 20.88 | 20.94 | 19.56 | 20.04 | 2,520,390 | -1.02(-4.84%) |
Feb 01, 2016 | 21.05 | 21.27 | 20.12 | 21.06 | 2,532,781 | +0.11(+0.53%) |
Jan 29, 2016 | 20.80 | 21.78 | 20.76 | 20.95 | 2,823,936 | +0.16(+0.77%) |
Jan 28, 2016 | 21.56 | 22.20 | 20.32 | 20.79 | 2,332,361 | -0.80(-3.71%) |
Jan 27, 2016 | 21.90 | 22.57 | 21.33 | 21.59 | 1,891,135 | -0.29(-1.33%) |
Jan 26, 2016 | 21.59 | 22.87 | 21.00 | 21.88 | 2,859,013 | +0.22(+1.02%) |
Jan 25, 2016 | 21.57 | 21.93 | 21.25 | 21.66 | 2,185,472 | -0.07(-0.32%) |
Jan 22, 2016 | 21.19 | 21.92 | 20.92 | 21.73 | 2,000,745 | +0.75(+3.57%) |
Jan 21, 2016 | 21.19 | 21.97 | 20.46 | 20.98 | 2,505,577 | -0.16(-0.76%) |
Jan 20, 2016 | 20.27 | 21.63 | 19.55 | 21.14 | 3,742,239 | +0.35(+1.68%) |
Jan 19, 2016 | 21.64 | 21.99 | 20.36 | 20.79 | 2,499,799 | -0.52(-2.44%) |
Jan 15, 2016 | 20.72 | 21.31 | 21.31 | 21.31 | 2,896,300 | -0.28(-1.30%) |
Jan 14, 2016 | 20.80 | 22.06 | 18.94 | 21.59 | 6,818,761 | -0.48(-2.17%) |
Jan 13, 2016 | 23.96 | 24.03 | 21.54 | 22.07 | 3,142,293 | -1.57(-6.64%) |
Jan 12, 2016 | 24.37 | 25.30 | 22.91 | 23.64 | 2,061,237 | -0.67(-2.76%) |
Jan 11, 2016 | 25.03 | 25.10 | 23.77 | 24.31 | 1,962,228 | -0.74(-2.95%) |
Jan 08, 2016 | 25.54 | 25.90 | 24.50 | 25.05 | 2,143,823 | -0.22(-0.87%) |
Jan 07, 2016 | 25.28 | 26.30 | 25.07 | 25.27 | 1,378,399 | -0.64(-2.47%) |
Jan 06, 2016 | 26.25 | 26.66 | 25.34 | 25.91 | 2,193,684 | -0.71(-2.67%) |
Jan 05, 2016 | 27.70 | 27.84 | 26.58 | 26.62 | 1,672,126 | -0.98(-3.55%) |
Jan 04, 2016 | 28.40 | 28.55 | 27.07 | 27.60 | 1,969,427 | -1.20(-4.17%) |
Dec 31, 2015 | 28.10 | 28.80 | 28.80 | 28.80 | 1,301,500 | +0.55(+1.95%) |
Dec 30, 2015 | 28.58 | 28.78 | 28.17 | 28.25 | 1,067,964 | -0.23(-0.81%) |
Dec 29, 2015 | 27.95 | 28.54 | 27.74 | 28.48 | 1,103,886 | +0.60(+2.15%) |
Dec 28, 2015 | 28.12 | 28.38 | 27.77 | 27.88 | 1,004,513 | -0.52(-1.83%) |
Dec 24, 2015 | 28.27 | 28.40 | 28.40 | 28.40 | 587,400 | +0.25(+0.89%) |
Dec 23, 2015 | 27.95 | 28.42 | 27.44 | 28.15 | 998,976 | +0.22(+0.79%) |
Dec 22, 2015 | 26.25 | 28.70 | 26.15 | 27.93 | 2,952,699 | +1.68(+6.40%) |
Dec 21, 2015 | 27.17 | 27.36 | 26.03 | 26.25 | 1,947,724 | -0.92(-3.39%) |
Dec 18, 2015 | 27.31 | 27.91 | 26.90 | 27.17 | 1,299,794 | -0.25(-0.91%) |
Dec 17, 2015 | 28.14 | 28.32 | 27.19 | 27.42 | 1,483,926 | -0.61(-2.18%) |
Dec 16, 2015 | 26.89 | 28.24 | 26.26 | 28.03 | 2,991,372 | +1.16(+4.32%) |
Dec 15, 2015 | 29.70 | 30.00 | 26.46 | 26.87 | 5,759,193 | -2.71(-9.16%) |
Dec 14, 2015 | 29.60 | 29.87 | 28.85 | 29.58 | 2,329,224 | -0.07(-0.24%) |
Dec 11, 2015 | 30.69 | 30.75 | 29.60 | 29.65 | 1,415,724 | -1.18(-3.83%) |
Dec 10, 2015 | 30.11 | 31.30 | 29.99 | 30.83 | 1,252,870 | +0.83(+2.77%) |
Dec 09, 2015 | 30.98 | 31.14 | 29.26 | 30.00 | 2,238,636 | -0.92(-2.98%) |
Dec 08, 2015 | 29.81 | 31.38 | 29.50 | 30.92 | 1,828,398 | +0.88(+2.93%) |
Dec 07, 2015 | 30.38 | 30.64 | 29.63 | 30.04 | 1,362,440 | -0.41(-1.35%) |
Dec 04, 2015 | 30.53 | 30.86 | 29.32 | 30.45 | 2,313,786 | -0.18(-0.59%) |
Dec 03, 2015 | 31.39 | 32.24 | 30.48 | 30.63 | 2,696,975 | -0.76(-2.42%) |
Dec 02, 2015 | 30.30 | 32.47 | 30.29 | 31.39 | 4,650,310 | +1.08(+3.56%) |