Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.82 | 18.09 | 17.80 | 17.89 | 4,085,850 | +0.00(+0.00%) |
Feb 26, 2016 | 17.92 | 17.98 | 17.83 | 17.89 | 4,010,558 | -0.16(-0.90%) |
Feb 25, 2016 | 17.86 | 18.12 | 17.70 | 18.06 | 5,760,095 | +0.46(+2.63%) |
Feb 24, 2016 | 17.48 | 17.65 | 17.33 | 17.59 | 8,917,714 | -0.08(-0.47%) |
Feb 23, 2016 | 17.84 | 17.90 | 17.64 | 17.68 | 4,980,497 | -0.36(-2.02%) |
Feb 22, 2016 | 17.92 | 18.06 | 17.91 | 18.04 | 5,392,299 | +0.05(+0.26%) |
Feb 19, 2016 | 17.93 | 18.09 | 17.84 | 17.99 | 4,572,609 | -0.23(-1.26%) |
Feb 18, 2016 | 18.30 | 18.33 | 18.20 | 18.22 | 5,985,059 | -0.08(-0.42%) |
Feb 17, 2016 | 18.25 | 18.43 | 18.19 | 18.30 | 7,328,909 | +0.49(+2.74%) |
Feb 16, 2016 | 17.63 | 17.91 | 17.60 | 17.81 | 6,860,276 | +0.21(+1.20%) |
Feb 12, 2016 | 17.38 | 17.60 | 17.60 | 17.60 | 5,294,814 | +0.37(+2.15%) |
Feb 11, 2016 | 17.26 | 17.37 | 17.09 | 17.23 | 8,163,582 | -0.05(-0.31%) |
Feb 10, 2016 | 17.25 | 17.44 | 17.16 | 17.28 | 7,391,805 | +0.07(+0.41%) |
Feb 09, 2016 | 17.02 | 17.32 | 17.02 | 17.21 | 7,209,403 | +0.03(+0.17%) |
Feb 08, 2016 | 17.34 | 17.35 | 16.97 | 17.18 | 8,609,098 | -0.56(-3.18%) |
Feb 05, 2016 | 18.04 | 18.08 | 17.65 | 17.75 | 9,383,321 | -0.44(-2.43%) |
Feb 04, 2016 | 18.12 | 18.27 | 17.99 | 18.19 | 11,999,374 | -0.40(-2.15%) |
Feb 03, 2016 | 18.53 | 18.69 | 18.23 | 18.59 | 8,816,495 | -0.19(-0.99%) |
Feb 02, 2016 | 18.99 | 18.99 | 18.70 | 18.77 | 6,448,798 | -0.49(-2.52%) |
Feb 01, 2016 | 18.79 | 19.39 | 18.78 | 19.26 | 5,676,803 | +0.31(+1.61%) |
Jan 29, 2016 | 18.52 | 18.98 | 18.51 | 18.95 | 6,687,252 | +0.56(+3.04%) |
Jan 28, 2016 | 18.42 | 18.51 | 18.15 | 18.39 | 7,851,374 | -0.21(-1.11%) |
Jan 27, 2016 | 18.61 | 18.88 | 18.48 | 18.60 | 5,823,118 | -0.03(-0.16%) |
Jan 26, 2016 | 18.33 | 18.99 | 18.31 | 18.63 | 7,581,050 | +0.39(+2.13%) |
Jan 25, 2016 | 18.36 | 18.45 | 18.21 | 18.24 | 5,720,727 | -0.35(-1.87%) |
Jan 22, 2016 | 18.36 | 18.66 | 18.32 | 18.59 | 6,622,918 | +0.68(+3.81%) |
Jan 21, 2016 | 17.59 | 18.06 | 17.45 | 17.91 | 6,002,654 | +0.22(+1.23%) |
Jan 20, 2016 | 17.76 | 17.82 | 17.26 | 17.69 | 8,755,200 | -0.38(-2.09%) |
Jan 19, 2016 | 18.07 | 18.16 | 17.95 | 18.06 | 8,809,675 | -0.06(-0.32%) |
Jan 15, 2016 | 18.11 | 18.12 | 18.12 | 18.12 | 6,838,660 | -0.64(-3.42%) |
Jan 14, 2016 | 18.62 | 18.88 | 18.45 | 18.76 | 5,782,438 | +0.22(+1.17%) |
Jan 13, 2016 | 18.96 | 19.01 | 18.53 | 18.55 | 7,099,152 | -0.38(-1.99%) |
Jan 12, 2016 | 18.88 | 18.96 | 18.68 | 18.92 | 6,745,426 | +0.00(+0.00%) |
Jan 11, 2016 | 19.16 | 19.17 | 18.77 | 18.92 | 10,461,261 | -0.23(-1.20%) |
Jan 08, 2016 | 19.28 | 19.49 | 19.07 | 19.15 | 14,838,388 | +0.54(+2.88%) |
Jan 07, 2016 | 18.55 | 18.80 | 18.52 | 18.62 | 8,251,778 | -0.18(-0.94%) |
Jan 06, 2016 | 18.85 | 18.88 | 18.68 | 18.79 | 4,473,561 | -0.18(-0.95%) |
Jan 05, 2016 | 19.03 | 19.03 | 18.85 | 18.97 | 4,855,607 | +0.03(+0.14%) |
Jan 04, 2016 | 18.91 | 18.96 | 18.59 | 18.95 | 7,806,617 | -0.04(-0.22%) |
Dec 31, 2015 | 19.32 | 18.99 | 18.99 | 18.99 | 5,129,845 | +0.08(+0.44%) |
Dec 30, 2015 | 18.94 | 19.02 | 18.87 | 18.91 | 3,777,237 | -0.16(-0.86%) |
Dec 29, 2015 | 18.91 | 19.10 | 18.86 | 19.07 | 4,345,867 | +0.28(+1.50%) |
Dec 28, 2015 | 18.76 | 18.84 | 18.71 | 18.79 | 3,809,802 | -0.08(-0.44%) |
Dec 24, 2015 | 18.93 | 18.87 | 18.87 | 18.87 | 1,752,988 | -0.04(-0.19%) |
Dec 23, 2015 | 18.78 | 18.93 | 18.78 | 18.91 | 6,512,487 | +0.42(+2.26%) |
Dec 22, 2015 | 18.48 | 18.52 | 18.35 | 18.49 | 4,073,291 | +0.04(+0.24%) |
Dec 21, 2015 | 18.61 | 18.63 | 18.34 | 18.44 | 4,750,042 | +0.07(+0.37%) |
Dec 18, 2015 | 18.65 | 18.68 | 18.37 | 18.38 | 6,659,301 | -0.34(-1.84%) |
Dec 17, 2015 | 19.02 | 19.03 | 18.68 | 18.72 | 6,549,125 | -0.30(-1.56%) |
Dec 16, 2015 | 18.98 | 19.03 | 18.64 | 19.02 | 6,032,274 | +0.49(+2.67%) |
Dec 15, 2015 | 18.62 | 18.70 | 18.50 | 18.52 | 6,368,021 | +0.16(+0.87%) |
Dec 14, 2015 | 18.57 | 18.60 | 18.14 | 18.36 | 6,661,605 | -0.18(-0.97%) |
Dec 11, 2015 | 18.73 | 18.77 | 18.51 | 18.54 | 5,958,512 | -0.34(-1.82%) |
Dec 10, 2015 | 19.05 | 19.09 | 18.88 | 18.89 | 5,476,886 | -0.20(-1.05%) |
Dec 09, 2015 | 19.27 | 19.36 | 18.94 | 19.09 | 6,253,247 | -0.07(-0.37%) |
Dec 08, 2015 | 19.09 | 19.28 | 19.04 | 19.16 | 10,750,064 | -0.39(-2.02%) |
Dec 07, 2015 | 19.37 | 19.58 | 19.28 | 19.55 | 10,459,974 | +0.20(+1.03%) |
Dec 04, 2015 | 19.18 | 19.38 | 19.09 | 19.35 | 8,033,239 | +0.14(+0.74%) |
Dec 03, 2015 | 19.48 | 19.49 | 19.11 | 19.21 | 7,326,763 | -0.19(-0.97%) |
Dec 02, 2015 | 19.58 | 19.60 | 19.36 | 19.40 | 5,112,638 | -0.30(-1.52%) |