Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.02 | 18.29 | 17.83 | 17.92 | 6,712,990 | +0.10(+0.53%) |
Feb 26, 2016 | 18.39 | 18.45 | 17.70 | 17.82 | 5,837,067 | -0.22(-1.22%) |
Feb 25, 2016 | 17.66 | 18.16 | 17.57 | 18.04 | 5,763,625 | +0.40(+2.24%) |
Feb 24, 2016 | 16.92 | 17.74 | 16.91 | 17.65 | 5,920,035 | +0.24(+1.39%) |
Feb 23, 2016 | 17.72 | 17.82 | 17.25 | 17.41 | 6,302,411 | -0.61(-3.37%) |
Feb 22, 2016 | 17.91 | 18.10 | 17.83 | 18.02 | 6,530,199 | +0.53(+3.06%) |
Feb 19, 2016 | 17.10 | 17.56 | 17.03 | 17.48 | 5,982,886 | -0.08(-0.46%) |
Feb 18, 2016 | 17.89 | 17.93 | 17.34 | 17.56 | 8,970,594 | +0.01(+0.04%) |
Feb 17, 2016 | 16.60 | 17.65 | 16.43 | 17.55 | 8,659,919 | +1.21(+7.39%) |
Feb 16, 2016 | 16.54 | 16.60 | 15.91 | 16.35 | 5,969,419 | +0.18(+1.13%) |
Feb 12, 2016 | 16.03 | 16.16 | 16.16 | 16.16 | 6,645,869 | +0.70(+4.55%) |
Feb 11, 2016 | 15.10 | 15.56 | 14.90 | 15.46 | 10,075,784 | -0.07(-0.47%) |
Feb 10, 2016 | 15.74 | 16.02 | 15.45 | 15.53 | 7,745,906 | -0.26(-1.62%) |
Feb 09, 2016 | 16.25 | 16.38 | 15.62 | 15.79 | 7,164,605 | -0.70(-4.26%) |
Feb 08, 2016 | 16.51 | 16.84 | 16.21 | 16.49 | 9,479,498 | -0.31(-1.83%) |
Feb 05, 2016 | 16.87 | 16.99 | 16.60 | 16.80 | 8,112,969 | -0.12(-0.74%) |
Feb 04, 2016 | 16.57 | 17.55 | 16.57 | 16.92 | 8,549,645 | +0.16(+0.96%) |
Feb 03, 2016 | 16.75 | 16.87 | 16.08 | 16.76 | 10,906,640 | +0.50(+3.06%) |
Feb 02, 2016 | 16.22 | 16.31 | 15.78 | 16.27 | 10,376,907 | -0.45(-2.71%) |
Feb 01, 2016 | 16.98 | 16.99 | 16.46 | 16.72 | 10,514,963 | -0.52(-3.02%) |
Jan 29, 2016 | 17.28 | 17.33 | 16.73 | 17.24 | 7,174,414 | +0.15(+0.90%) |
Jan 28, 2016 | 17.04 | 17.22 | 16.64 | 17.09 | 9,507,285 | +0.81(+4.95%) |
Jan 27, 2016 | 15.98 | 16.58 | 15.88 | 16.28 | 8,401,947 | +0.15(+0.91%) |
Jan 26, 2016 | 15.63 | 16.26 | 15.59 | 16.13 | 8,988,509 | +0.78(+5.05%) |
Jan 25, 2016 | 15.93 | 16.12 | 15.31 | 15.36 | 6,692,159 | -0.83(-5.15%) |
Jan 22, 2016 | 16.01 | 16.33 | 15.92 | 16.19 | 9,244,282 | +0.94(+6.14%) |
Jan 21, 2016 | 14.42 | 15.48 | 14.36 | 15.26 | 11,431,306 | +0.90(+6.27%) |
Jan 20, 2016 | 14.27 | 14.60 | 13.70 | 14.36 | 15,505,203 | -0.27(-1.85%) |
Jan 19, 2016 | 15.36 | 15.56 | 14.40 | 14.63 | 12,981,617 | -1.11(-7.03%) |
Jan 15, 2016 | 15.61 | 15.73 | 15.73 | 15.73 | 8,342,239 | -0.78(-4.70%) |
Jan 14, 2016 | 16.07 | 16.57 | 15.82 | 16.51 | 6,447,617 | +0.54(+3.39%) |
Jan 13, 2016 | 16.85 | 16.85 | 15.91 | 15.97 | 7,530,469 | -0.67(-4.00%) |
Jan 12, 2016 | 16.61 | 16.65 | 16.07 | 16.63 | 6,407,433 | +0.23(+1.38%) |
Jan 11, 2016 | 17.25 | 17.29 | 16.35 | 16.40 | 8,509,703 | -0.79(-4.60%) |
Jan 08, 2016 | 17.58 | 17.62 | 17.14 | 17.20 | 5,918,107 | -0.10(-0.59%) |
Jan 07, 2016 | 17.37 | 17.52 | 17.14 | 17.30 | 8,942,199 | -0.42(-2.40%) |
Jan 06, 2016 | 18.13 | 18.13 | 17.66 | 17.72 | 5,892,372 | -0.81(-4.38%) |
Jan 05, 2016 | 18.54 | 18.59 | 18.12 | 18.54 | 5,358,524 | +0.01(+0.08%) |
Jan 04, 2016 | 18.64 | 18.92 | 18.29 | 18.52 | 5,984,797 | -0.37(-1.94%) |
Dec 31, 2015 | 18.66 | 18.89 | 18.89 | 18.89 | 3,513,772 | +0.04(+0.19%) |
Dec 30, 2015 | 19.06 | 19.27 | 18.77 | 18.85 | 4,809,109 | -0.46(-2.39%) |
Dec 29, 2015 | 19.50 | 19.66 | 19.24 | 19.31 | 3,840,875 | +0.06(+0.30%) |
Dec 28, 2015 | 19.25 | 19.34 | 19.04 | 19.25 | 2,876,440 | -0.23(-1.20%) |
Dec 24, 2015 | 19.64 | 19.49 | 19.49 | 19.49 | 1,555,119 | -0.15(-0.78%) |
Dec 23, 2015 | 19.12 | 19.65 | 19.11 | 19.64 | 5,807,306 | +0.79(+4.19%) |
Dec 22, 2015 | 18.81 | 18.89 | 18.54 | 18.85 | 4,426,669 | +0.07(+0.39%) |
Dec 21, 2015 | 19.00 | 19.26 | 18.68 | 18.78 | 5,639,807 | -0.14(-0.74%) |
Dec 18, 2015 | 18.45 | 19.03 | 18.41 | 18.92 | 6,381,728 | +0.32(+1.73%) |
Dec 17, 2015 | 18.57 | 18.68 | 18.33 | 18.59 | 7,113,084 | -0.13(-0.70%) |
Dec 16, 2015 | 18.64 | 18.83 | 18.47 | 18.73 | 4,802,238 | -0.01(-0.04%) |
Dec 15, 2015 | 18.61 | 18.86 | 18.56 | 18.73 | 4,618,524 | +0.34(+1.83%) |
Dec 14, 2015 | 18.63 | 18.67 | 18.28 | 18.40 | 7,064,268 | -0.36(-1.91%) |
Dec 11, 2015 | 18.91 | 18.92 | 18.54 | 18.75 | 5,229,121 | -0.40(-2.10%) |
Dec 10, 2015 | 18.90 | 19.54 | 18.81 | 19.16 | 4,262,295 | +0.08(+0.42%) |
Dec 09, 2015 | 18.99 | 19.61 | 18.80 | 19.08 | 7,920,056 | +0.23(+1.24%) |
Dec 08, 2015 | 18.48 | 19.11 | 18.31 | 18.84 | 7,677,955 | -0.01(-0.08%) |
Dec 07, 2015 | 19.27 | 19.27 | 18.67 | 18.86 | 6,221,420 | -0.87(-4.42%) |
Dec 04, 2015 | 19.85 | 19.92 | 19.47 | 19.73 | 6,339,413 | -0.43(-2.14%) |
Dec 03, 2015 | 20.32 | 20.39 | 20.01 | 20.16 | 4,853,581 | +0.01(+0.04%) |
Dec 02, 2015 | 20.53 | 20.58 | 20.06 | 20.15 | 4,607,408 | -0.53(-2.58%) |