Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.22 | 20.39 | 20.01 | 20.03 | 32,358,742 | -0.18(-0.87%) |
Feb 26, 2016 | 20.51 | 20.55 | 20.14 | 20.21 | 23,669,486 | -0.15(-0.71%) |
Feb 25, 2016 | 20.27 | 20.36 | 20.05 | 20.36 | 24,354,922 | +0.21(+1.06%) |
Feb 24, 2016 | 19.81 | 20.15 | 19.63 | 20.14 | 29,982,552 | +0.15(+0.77%) |
Feb 23, 2016 | 20.31 | 20.31 | 19.95 | 19.99 | 36,688,964 | -0.39(-1.92%) |
Feb 22, 2016 | 20.56 | 20.60 | 20.22 | 20.38 | 32,156,838 | +0.06(+0.30%) |
Feb 19, 2016 | 20.10 | 20.32 | 20.09 | 20.32 | 37,624,012 | +0.09(+0.45%) |
Feb 18, 2016 | 20.23 | 20.34 | 20.11 | 20.23 | 40,881,464 | -0.02(-0.11%) |
Feb 17, 2016 | 20.03 | 20.35 | 19.96 | 20.25 | 48,219,436 | +0.47(+2.40%) |
Feb 16, 2016 | 19.34 | 19.88 | 19.32 | 19.77 | 52,792,204 | +0.56(+2.91%) |
Feb 12, 2016 | 19.05 | 19.22 | 19.22 | 19.22 | 65,016,264 | +0.33(+1.74%) |
Feb 11, 2016 | 18.43 | 19.11 | 18.43 | 18.89 | 121,125,488 | +1.66(+9.64%) |
Feb 10, 2016 | 17.70 | 17.70 | 17.19 | 17.23 | 48,115,308 | -0.11(-0.62%) |
Feb 09, 2016 | 17.29 | 17.49 | 17.24 | 17.33 | 40,203,612 | -0.21(-1.22%) |
Feb 08, 2016 | 17.32 | 17.62 | 17.20 | 17.55 | 50,757,548 | +0.03(+0.17%) |
Feb 05, 2016 | 17.99 | 18.11 | 17.46 | 17.52 | 42,654,084 | -0.50(-2.76%) |
Feb 04, 2016 | 17.73 | 18.04 | 17.55 | 18.01 | 38,262,480 | +0.34(+1.91%) |
Feb 03, 2016 | 17.67 | 17.74 | 17.28 | 17.68 | 42,118,244 | +0.21(+1.18%) |
Feb 02, 2016 | 17.78 | 17.79 | 17.39 | 17.47 | 47,301,800 | -0.50(-2.77%) |
Feb 01, 2016 | 17.95 | 18.04 | 17.78 | 17.97 | 31,368,972 | -0.24(-1.30%) |
Jan 29, 2016 | 17.91 | 18.21 | 17.86 | 18.21 | 51,868,836 | +0.52(+2.96%) |
Jan 28, 2016 | 18.16 | 18.21 | 17.59 | 17.68 | 41,596,764 | -0.25(-1.39%) |
Jan 27, 2016 | 18.13 | 18.29 | 17.83 | 17.93 | 32,213,268 | -0.22(-1.22%) |
Jan 26, 2016 | 17.78 | 18.25 | 17.78 | 18.15 | 32,878,532 | +0.42(+2.37%) |
Jan 25, 2016 | 17.89 | 17.99 | 17.71 | 17.73 | 83,718,160 | -0.15(-0.86%) |
Jan 22, 2016 | 18.06 | 18.09 | 17.59 | 17.88 | 71,936,160 | +0.36(+2.05%) |
Jan 21, 2016 | 17.67 | 17.95 | 17.50 | 17.52 | 60,459,316 | +0.00(+0.00%) |
Jan 20, 2016 | 17.91 | 17.98 | 17.20 | 17.52 | 109,265,720 | -0.73(-3.98%) |
Jan 19, 2016 | 18.21 | 18.39 | 18.05 | 18.25 | 68,646,048 | +0.18(+0.97%) |
Jan 15, 2016 | 18.31 | 18.08 | 18.08 | 18.08 | 83,754,224 | -0.80(-4.22%) |
Jan 14, 2016 | 18.89 | 19.05 | 18.72 | 18.87 | 56,062,452 | +0.05(+0.24%) |
Jan 13, 2016 | 19.45 | 19.53 | 18.80 | 18.83 | 43,683,204 | -0.57(-2.96%) |
Jan 12, 2016 | 19.52 | 19.57 | 19.15 | 19.40 | 39,359,820 | +0.06(+0.32%) |
Jan 11, 2016 | 19.08 | 19.40 | 19.08 | 19.34 | 42,269,540 | +0.37(+1.98%) |
Jan 08, 2016 | 19.55 | 19.61 | 18.92 | 18.96 | 37,386,148 | -0.48(-2.48%) |
Jan 07, 2016 | 19.51 | 19.70 | 19.22 | 19.45 | 56,488,888 | -0.46(-2.31%) |
Jan 06, 2016 | 19.96 | 20.00 | 19.76 | 19.90 | 40,247,324 | -0.21(-1.07%) |
Jan 05, 2016 | 20.31 | 20.40 | 20.03 | 20.12 | 28,741,758 | -0.09(-0.45%) |
Jan 04, 2016 | 20.19 | 20.22 | 19.80 | 20.21 | 46,815,840 | -0.41(-1.99%) |
Dec 31, 2015 | 20.79 | 20.62 | 20.62 | 20.62 | 22,442,802 | -0.28(-1.36%) |
Dec 30, 2015 | 21.00 | 21.09 | 20.90 | 20.90 | 13,986,436 | -0.18(-0.86%) |
Dec 29, 2015 | 20.84 | 21.12 | 20.81 | 21.09 | 21,491,664 | +0.35(+1.68%) |
Dec 28, 2015 | 20.73 | 20.78 | 20.60 | 20.74 | 18,706,594 | -0.05(-0.26%) |
Dec 24, 2015 | 20.81 | 20.79 | 20.79 | 20.79 | 10,802,150 | -0.02(-0.07%) |
Dec 23, 2015 | 20.53 | 20.81 | 20.50 | 20.81 | 24,763,420 | +0.39(+1.90%) |
Dec 22, 2015 | 20.39 | 20.43 | 20.16 | 20.42 | 24,977,492 | +0.19(+0.96%) |
Dec 21, 2015 | 20.18 | 20.24 | 20.05 | 20.22 | 26,658,248 | +0.28(+1.39%) |
Dec 18, 2015 | 20.20 | 20.37 | 19.94 | 19.95 | 48,375,164 | -0.34(-1.68%) |
Dec 17, 2015 | 20.72 | 20.74 | 20.27 | 20.29 | 32,676,430 | -0.39(-1.89%) |
Dec 16, 2015 | 20.50 | 20.72 | 20.26 | 20.68 | 29,932,186 | +0.29(+1.43%) |
Dec 15, 2015 | 20.29 | 20.59 | 20.21 | 20.39 | 40,027,012 | +0.27(+1.36%) |
Dec 14, 2015 | 19.97 | 20.14 | 19.71 | 20.11 | 43,121,824 | +0.25(+1.26%) |
Dec 11, 2015 | 20.11 | 20.11 | 19.84 | 19.86 | 45,165,672 | -0.46(-2.28%) |
Dec 10, 2015 | 20.30 | 20.53 | 20.24 | 20.33 | 30,793,400 | +0.03(+0.15%) |
Dec 09, 2015 | 20.47 | 20.77 | 20.24 | 20.30 | 31,769,310 | -0.32(-1.55%) |
Dec 08, 2015 | 20.63 | 20.72 | 20.52 | 20.62 | 24,542,082 | -0.26(-1.24%) |
Dec 07, 2015 | 20.93 | 20.93 | 20.70 | 20.87 | 20,215,262 | +0.01(+0.04%) |
Dec 04, 2015 | 20.46 | 20.92 | 20.46 | 20.87 | 37,063,900 | +0.40(+1.97%) |
Dec 03, 2015 | 20.98 | 21.03 | 20.37 | 20.46 | 33,955,408 | -0.37(-1.79%) |
Dec 02, 2015 | 20.87 | 21.19 | 20.78 | 20.84 | 38,425,816 | -0.10(-0.47%) |