Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.65 | 17.92 | 17.63 | 17.72 | 4,125,418 | +0.00(+0.00%) |
Feb 26, 2016 | 17.75 | 17.80 | 17.66 | 17.72 | 4,049,397 | -0.16(-0.90%) |
Feb 25, 2016 | 17.69 | 17.95 | 17.54 | 17.88 | 5,815,877 | +0.46(+2.63%) |
Feb 24, 2016 | 17.31 | 17.48 | 17.17 | 17.42 | 9,004,075 | -0.08(-0.47%) |
Feb 23, 2016 | 17.67 | 17.73 | 17.47 | 17.51 | 5,028,730 | -0.36(-2.02%) |
Feb 22, 2016 | 17.75 | 17.89 | 17.74 | 17.87 | 5,444,519 | +0.05(+0.26%) |
Feb 19, 2016 | 17.76 | 17.92 | 17.67 | 17.82 | 4,616,891 | -0.23(-1.26%) |
Feb 18, 2016 | 18.12 | 18.16 | 18.02 | 18.05 | 6,043,020 | -0.08(-0.42%) |
Feb 17, 2016 | 18.07 | 18.26 | 18.01 | 18.12 | 7,399,884 | +0.48(+2.74%) |
Feb 16, 2016 | 17.46 | 17.73 | 17.43 | 17.64 | 6,926,712 | +0.21(+1.20%) |
Feb 12, 2016 | 17.21 | 17.43 | 17.43 | 17.43 | 5,346,090 | +0.37(+2.15%) |
Feb 11, 2016 | 17.10 | 17.20 | 16.92 | 17.06 | 8,242,640 | -0.05(-0.31%) |
Feb 10, 2016 | 17.09 | 17.27 | 17.00 | 17.12 | 7,463,389 | +0.07(+0.41%) |
Feb 09, 2016 | 16.85 | 17.15 | 16.85 | 17.05 | 7,279,220 | +0.03(+0.17%) |
Feb 08, 2016 | 17.17 | 17.18 | 16.81 | 17.02 | 8,692,470 | -0.56(-3.18%) |
Feb 05, 2016 | 17.87 | 17.90 | 17.48 | 17.58 | 9,474,191 | -0.44(-2.43%) |
Feb 04, 2016 | 17.94 | 18.09 | 17.82 | 18.01 | 12,115,578 | -0.40(-2.15%) |
Feb 03, 2016 | 18.36 | 18.51 | 18.06 | 18.41 | 8,901,876 | -0.18(-0.99%) |
Feb 02, 2016 | 18.81 | 18.81 | 18.52 | 18.59 | 6,511,249 | -0.48(-2.52%) |
Feb 01, 2016 | 18.61 | 19.20 | 18.60 | 19.07 | 5,731,779 | +0.30(+1.61%) |
Jan 29, 2016 | 18.34 | 18.80 | 18.33 | 18.77 | 6,752,013 | +0.55(+3.04%) |
Jan 28, 2016 | 18.25 | 18.33 | 17.97 | 18.22 | 7,927,408 | -0.20(-1.11%) |
Jan 27, 2016 | 18.43 | 18.70 | 18.30 | 18.42 | 5,879,510 | -0.03(-0.16%) |
Jan 26, 2016 | 18.16 | 18.81 | 18.14 | 18.45 | 7,654,467 | +0.38(+2.13%) |
Jan 25, 2016 | 18.19 | 18.28 | 18.04 | 18.07 | 5,776,127 | -0.34(-1.87%) |
Jan 22, 2016 | 18.19 | 18.49 | 18.15 | 18.41 | 6,687,055 | +0.68(+3.81%) |
Jan 21, 2016 | 17.42 | 17.89 | 17.28 | 17.73 | 6,060,785 | +0.22(+1.23%) |
Jan 20, 2016 | 17.59 | 17.65 | 17.10 | 17.52 | 8,839,987 | -0.37(-2.09%) |
Jan 19, 2016 | 17.90 | 17.98 | 17.78 | 17.89 | 8,894,990 | -0.06(-0.32%) |
Jan 15, 2016 | 17.94 | 17.95 | 17.95 | 17.95 | 6,904,887 | -0.64(-3.42%) |
Jan 14, 2016 | 18.44 | 18.70 | 18.27 | 18.58 | 5,838,436 | +0.22(+1.17%) |
Jan 13, 2016 | 18.78 | 18.82 | 18.35 | 18.37 | 7,167,901 | -0.37(-1.99%) |
Jan 12, 2016 | 18.70 | 18.78 | 18.50 | 18.74 | 6,810,750 | +0.00(+0.00%) |
Jan 11, 2016 | 18.98 | 18.99 | 18.59 | 18.74 | 10,562,570 | -0.23(-1.20%) |
Jan 08, 2016 | 19.09 | 19.31 | 18.89 | 18.97 | 14,982,086 | +0.53(+2.88%) |
Jan 07, 2016 | 18.37 | 18.62 | 18.34 | 18.44 | 8,331,690 | -0.17(-0.94%) |
Jan 06, 2016 | 18.67 | 18.70 | 18.51 | 18.61 | 4,516,884 | -0.18(-0.95%) |
Jan 05, 2016 | 18.85 | 18.85 | 18.67 | 18.79 | 4,902,629 | +0.03(+0.14%) |
Jan 04, 2016 | 18.72 | 18.78 | 18.41 | 18.77 | 7,882,217 | -0.04(-0.22%) |
Dec 31, 2015 | 19.13 | 18.81 | 18.81 | 18.81 | 5,179,523 | +0.08(+0.44%) |
Dec 30, 2015 | 18.75 | 18.84 | 18.69 | 18.72 | 3,813,816 | -0.16(-0.86%) |
Dec 29, 2015 | 18.73 | 18.91 | 18.68 | 18.89 | 4,387,953 | +0.28(+1.50%) |
Dec 28, 2015 | 18.58 | 18.65 | 18.53 | 18.61 | 3,846,697 | -0.08(-0.44%) |
Dec 24, 2015 | 18.75 | 18.69 | 18.69 | 18.69 | 1,769,965 | -0.03(-0.19%) |
Dec 23, 2015 | 18.60 | 18.75 | 18.60 | 18.72 | 6,575,555 | +0.41(+2.26%) |
Dec 22, 2015 | 18.30 | 18.35 | 18.17 | 18.31 | 4,112,737 | +0.04(+0.24%) |
Dec 21, 2015 | 18.43 | 18.46 | 18.16 | 18.27 | 4,796,042 | +0.07(+0.37%) |
Dec 18, 2015 | 18.47 | 18.50 | 18.19 | 18.20 | 6,723,791 | -0.34(-1.84%) |
Dec 17, 2015 | 18.84 | 18.85 | 18.51 | 18.54 | 6,612,548 | -0.29(-1.56%) |
Dec 16, 2015 | 18.80 | 18.85 | 18.46 | 18.84 | 6,090,691 | +0.49(+2.67%) |
Dec 15, 2015 | 18.44 | 18.52 | 18.32 | 18.35 | 6,429,690 | +0.16(+0.87%) |
Dec 14, 2015 | 18.39 | 18.42 | 17.97 | 18.19 | 6,726,117 | -0.18(-0.97%) |
Dec 11, 2015 | 18.56 | 18.59 | 18.34 | 18.37 | 6,016,215 | -0.34(-1.82%) |
Dec 10, 2015 | 18.87 | 18.91 | 18.70 | 18.71 | 5,529,926 | -0.20(-1.05%) |
Dec 09, 2015 | 19.09 | 19.18 | 18.75 | 18.91 | 6,313,805 | -0.07(-0.37%) |
Dec 08, 2015 | 18.91 | 19.09 | 18.86 | 18.98 | 10,854,170 | -0.39(-2.02%) |
Dec 07, 2015 | 19.18 | 19.39 | 19.09 | 19.37 | 10,561,270 | +0.20(+1.03%) |
Dec 04, 2015 | 18.99 | 19.19 | 18.91 | 19.17 | 8,111,035 | +0.14(+0.74%) |
Dec 03, 2015 | 19.29 | 19.31 | 18.93 | 19.03 | 7,397,717 | -0.19(-0.97%) |
Dec 02, 2015 | 19.39 | 19.41 | 19.18 | 19.21 | 5,162,149 | -0.30(-1.52%) |