Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.71 | 18.84 | 18.56 | 18.62 | 8,449,247 | +0.06(+0.31%) |
Feb 26, 2016 | 18.65 | 18.75 | 18.50 | 18.56 | 9,645,527 | +0.22(+1.19%) |
Feb 25, 2016 | 18.45 | 18.50 | 18.00 | 18.34 | 17,658,660 | +0.08(+0.42%) |
Feb 24, 2016 | 18.05 | 18.28 | 17.93 | 18.27 | 17,600,500 | -0.29(-1.59%) |
Feb 23, 2016 | 18.96 | 19.12 | 18.53 | 18.56 | 11,668,355 | -0.83(-4.29%) |
Feb 22, 2016 | 19.30 | 19.51 | 19.26 | 19.39 | 9,500,616 | +0.35(+1.85%) |
Feb 19, 2016 | 18.91 | 19.04 | 18.76 | 19.04 | 8,146,729 | -0.02(-0.10%) |
Feb 18, 2016 | 19.32 | 19.33 | 18.95 | 19.06 | 14,509,508 | -0.11(-0.57%) |
Feb 17, 2016 | 18.71 | 19.35 | 18.71 | 19.17 | 16,241,484 | +0.57(+3.06%) |
Feb 16, 2016 | 18.79 | 18.81 | 18.46 | 18.60 | 13,939,074 | +0.03(+0.14%) |
Feb 12, 2016 | 18.11 | 18.57 | 18.57 | 18.57 | 16,950,338 | +0.88(+4.99%) |
Feb 11, 2016 | 17.48 | 17.82 | 17.29 | 17.69 | 23,506,296 | -0.26(-1.43%) |
Feb 10, 2016 | 17.95 | 18.31 | 17.82 | 17.95 | 15,324,636 | -0.20(-1.09%) |
Feb 09, 2016 | 18.35 | 18.49 | 18.02 | 18.14 | 15,112,398 | -0.61(-3.24%) |
Feb 08, 2016 | 18.58 | 18.84 | 18.37 | 18.75 | 14,067,582 | -0.34(-1.77%) |
Feb 05, 2016 | 19.11 | 19.31 | 18.95 | 19.09 | 10,837,617 | -0.09(-0.49%) |
Feb 04, 2016 | 18.96 | 19.45 | 18.91 | 19.18 | 18,020,378 | +0.60(+3.20%) |
Feb 03, 2016 | 18.35 | 18.68 | 17.82 | 18.59 | 22,837,550 | +0.40(+2.21%) |
Feb 02, 2016 | 18.19 | 18.40 | 17.93 | 18.19 | 34,059,188 | -1.68(-8.45%) |
Feb 01, 2016 | 19.54 | 19.98 | 19.37 | 19.87 | 15,102,283 | -0.42(-2.07%) |
Jan 29, 2016 | 19.91 | 20.29 | 19.77 | 20.29 | 14,067,524 | +0.30(+1.51%) |
Jan 28, 2016 | 20.10 | 20.12 | 19.62 | 19.99 | 18,008,280 | +0.76(+3.94%) |
Jan 27, 2016 | 19.01 | 19.61 | 18.90 | 19.23 | 15,476,190 | -0.04(-0.20%) |
Jan 26, 2016 | 19.00 | 19.37 | 18.88 | 19.27 | 15,343,282 | +0.80(+4.31%) |
Jan 25, 2016 | 18.66 | 18.91 | 18.46 | 18.47 | 12,793,204 | -0.55(-2.90%) |
Jan 22, 2016 | 19.18 | 19.35 | 18.84 | 19.02 | 23,798,752 | +0.56(+3.02%) |
Jan 21, 2016 | 17.87 | 18.56 | 17.75 | 18.46 | 15,821,107 | +0.63(+3.51%) |
Jan 20, 2016 | 17.88 | 18.06 | 17.27 | 17.84 | 24,053,984 | -0.29(-1.59%) |
Jan 19, 2016 | 18.55 | 18.61 | 17.88 | 18.13 | 14,913,041 | -0.15(-0.82%) |
Jan 15, 2016 | 18.36 | 18.28 | 18.28 | 18.28 | 18,684,938 | -1.05(-5.42%) |
Jan 14, 2016 | 18.70 | 19.42 | 18.45 | 19.32 | 23,498,364 | +1.29(+7.16%) |
Jan 13, 2016 | 18.35 | 18.70 | 17.90 | 18.03 | 26,980,430 | +0.08(+0.42%) |
Jan 12, 2016 | 18.26 | 18.29 | 17.55 | 17.96 | 16,957,118 | -0.12(-0.66%) |
Jan 11, 2016 | 18.53 | 18.53 | 17.87 | 18.07 | 11,901,345 | -0.04(-0.24%) |
Jan 08, 2016 | 18.43 | 18.46 | 18.07 | 18.12 | 22,180,544 | -0.33(-1.77%) |
Jan 07, 2016 | 18.22 | 18.69 | 18.18 | 18.44 | 24,181,268 | -0.55(-2.87%) |
Jan 06, 2016 | 18.76 | 19.06 | 18.76 | 18.99 | 16,039,969 | -0.39(-2.04%) |
Jan 05, 2016 | 19.38 | 19.42 | 19.04 | 19.38 | 11,543,008 | -0.08(-0.42%) |
Jan 04, 2016 | 19.30 | 19.53 | 19.12 | 19.47 | 12,093,964 | -0.13(-0.64%) |
Dec 31, 2015 | 19.59 | 19.59 | 19.59 | 19.59 | 9,274,737 | -0.03(-0.16%) |
Dec 30, 2015 | 19.77 | 19.92 | 19.59 | 19.62 | 8,830,072 | -0.35(-1.76%) |
Dec 29, 2015 | 20.04 | 20.18 | 19.90 | 19.97 | 11,271,681 | +0.10(+0.50%) |
Dec 28, 2015 | 19.85 | 19.94 | 19.74 | 19.87 | 9,856,502 | -0.26(-1.28%) |
Dec 24, 2015 | 20.38 | 20.13 | 20.13 | 20.13 | 5,394,627 | -0.14(-0.71%) |
Dec 23, 2015 | 20.06 | 20.27 | 19.97 | 20.27 | 16,190,829 | +0.98(+5.07%) |
Dec 22, 2015 | 19.02 | 19.34 | 18.95 | 19.30 | 11,466,963 | +0.41(+2.19%) |
Dec 21, 2015 | 19.12 | 19.23 | 18.75 | 18.88 | 13,684,678 | -0.01(-0.07%) |
Dec 18, 2015 | 19.08 | 19.20 | 18.90 | 18.90 | 11,698,919 | -0.13(-0.66%) |
Dec 17, 2015 | 19.28 | 19.32 | 19.02 | 19.02 | 11,506,734 | -0.33(-1.68%) |
Dec 16, 2015 | 19.45 | 19.55 | 19.15 | 19.35 | 15,405,210 | +0.08(+0.39%) |
Dec 15, 2015 | 19.17 | 19.35 | 19.12 | 19.27 | 21,473,234 | +0.33(+1.75%) |
Dec 14, 2015 | 19.08 | 19.20 | 18.74 | 18.94 | 27,041,444 | -0.36(-1.85%) |
Dec 11, 2015 | 19.52 | 19.59 | 19.27 | 19.30 | 13,313,896 | -0.63(-3.18%) |
Dec 10, 2015 | 19.87 | 20.17 | 19.85 | 19.93 | 12,589,160 | -0.01(-0.03%) |
Dec 09, 2015 | 19.91 | 20.31 | 19.77 | 19.94 | 16,384,576 | +0.34(+1.73%) |
Dec 08, 2015 | 19.39 | 19.87 | 19.21 | 19.60 | 14,218,743 | +0.01(+0.03%) |
Dec 07, 2015 | 19.90 | 19.95 | 19.49 | 19.59 | 19,039,622 | -0.88(-4.32%) |
Dec 04, 2015 | 20.64 | 20.64 | 20.22 | 20.48 | 14,563,862 | -0.37(-1.77%) |
Dec 03, 2015 | 21.32 | 21.33 | 20.78 | 20.85 | 10,233,765 | -0.35(-1.66%) |
Dec 02, 2015 | 21.48 | 21.72 | 21.11 | 21.20 | 12,206,620 | -0.60(-2.73%) |