Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.56 | 16.79 | 16.17 | 16.32 | 2,293,852 | -0.20(-1.20%) |
Feb 26, 2016 | 16.56 | 17.07 | 16.35 | 16.52 | 2,521,650 | +0.50(+3.10%) |
Feb 25, 2016 | 16.29 | 16.70 | 14.17 | 16.03 | 5,592,022 | -0.82(-4.86%) |
Feb 24, 2016 | 15.31 | 17.37 | 15.12 | 16.85 | 4,912,695 | +0.53(+3.25%) |
Feb 23, 2016 | 16.27 | 16.66 | 15.26 | 16.32 | 3,484,676 | -0.28(-1.70%) |
Feb 22, 2016 | 15.39 | 16.79 | 15.32 | 16.60 | 4,454,332 | +1.64(+10.96%) |
Feb 19, 2016 | 15.20 | 15.37 | 14.40 | 14.96 | 2,889,386 | -0.45(-2.90%) |
Feb 18, 2016 | 14.18 | 15.73 | 13.26 | 15.40 | 5,112,139 | +1.06(+7.39%) |
Feb 17, 2016 | 13.35 | 14.73 | 13.34 | 14.35 | 5,481,934 | +1.64(+12.90%) |
Feb 16, 2016 | 12.28 | 13.19 | 11.93 | 12.71 | 14,774,742 | +1.08(+9.25%) |
Feb 12, 2016 | 11.79 | 11.63 | 11.63 | 11.63 | 6,233,479 | +0.26(+2.26%) |
Feb 11, 2016 | 11.03 | 12.04 | 10.88 | 11.37 | 9,119,232 | -0.25(-2.14%) |
Feb 10, 2016 | 10.91 | 12.30 | 10.83 | 11.62 | 7,221,469 | +0.65(+5.88%) |
Feb 09, 2016 | 11.97 | 11.97 | 10.50 | 10.98 | 12,569,624 | -0.94(-7.85%) |
Feb 08, 2016 | 13.44 | 13.51 | 10.60 | 11.91 | 14,714,955 | -2.78(-18.93%) |
Feb 05, 2016 | 15.31 | 15.68 | 14.57 | 14.69 | 2,653,985 | -0.65(-4.26%) |
Feb 04, 2016 | 15.26 | 16.11 | 14.97 | 15.35 | 2,597,479 | +0.21(+1.37%) |
Feb 03, 2016 | 15.46 | 15.58 | 13.95 | 15.14 | 5,442,561 | -0.14(-0.92%) |
Feb 02, 2016 | 15.72 | 15.94 | 15.11 | 15.28 | 3,602,754 | -0.93(-5.71%) |
Feb 01, 2016 | 17.21 | 17.22 | 15.72 | 16.21 | 3,371,656 | -1.22(-6.99%) |
Jan 29, 2016 | 17.50 | 18.27 | 17.06 | 17.43 | 4,810,897 | -0.06(-0.36%) |
Jan 28, 2016 | 17.39 | 17.84 | 16.74 | 17.49 | 2,996,898 | +1.05(+6.40%) |
Jan 27, 2016 | 17.61 | 17.61 | 16.03 | 16.44 | 8,125,787 | -1.14(-6.48%) |
Jan 26, 2016 | 17.86 | 18.11 | 17.09 | 17.58 | 4,320,731 | +0.06(+0.32%) |
Jan 25, 2016 | 16.57 | 19.37 | 16.34 | 17.52 | 7,583,433 | +0.55(+3.22%) |
Jan 22, 2016 | 15.25 | 17.09 | 15.08 | 16.97 | 7,583,749 | +2.37(+16.20%) |
Jan 21, 2016 | 13.53 | 15.09 | 13.07 | 14.61 | 4,207,933 | +1.47(+11.20%) |
Jan 20, 2016 | 12.81 | 13.50 | 12.42 | 13.14 | 3,777,291 | -0.75(-5.41%) |
Jan 19, 2016 | 14.87 | 15.42 | 13.39 | 13.89 | 5,698,487 | -0.56(-3.89%) |
Jan 15, 2016 | 14.08 | 14.45 | 14.45 | 14.45 | 5,737,647 | -0.63(-4.15%) |
Jan 14, 2016 | 12.88 | 15.17 | 12.66 | 15.07 | 7,694,043 | +2.24(+17.45%) |
Jan 13, 2016 | 15.37 | 15.66 | 12.60 | 12.84 | 7,551,675 | -2.51(-16.35%) |
Jan 12, 2016 | 17.08 | 17.37 | 14.26 | 15.34 | 10,117,353 | -1.63(-9.60%) |
Jan 11, 2016 | 18.48 | 18.48 | 16.71 | 16.97 | 4,828,926 | -1.57(-8.45%) |
Jan 08, 2016 | 19.09 | 19.40 | 18.06 | 18.54 | 2,932,180 | -0.26(-1.39%) |
Jan 07, 2016 | 19.77 | 20.43 | 18.47 | 18.80 | 4,997,418 | -1.69(-8.23%) |
Jan 06, 2016 | 21.70 | 21.98 | 20.31 | 20.49 | 2,225,376 | -1.91(-8.52%) |
Jan 05, 2016 | 22.57 | 22.59 | 21.76 | 22.39 | 2,709,229 | -0.12(-0.53%) |
Jan 04, 2016 | 21.72 | 22.68 | 21.47 | 22.51 | 5,305,096 | +0.47(+2.15%) |
Dec 31, 2015 | 20.85 | 22.04 | 22.04 | 22.04 | 2,846,077 | +0.87(+4.11%) |
Dec 30, 2015 | 20.88 | 21.28 | 20.39 | 21.17 | 2,052,950 | -0.13(-0.59%) |
Dec 29, 2015 | 21.58 | 22.03 | 20.99 | 21.29 | 3,104,007 | -0.16(-0.74%) |
Dec 28, 2015 | 22.33 | 22.55 | 21.07 | 21.45 | 2,959,784 | -1.27(-5.57%) |
Dec 24, 2015 | 22.44 | 22.72 | 22.72 | 22.72 | 2,475,564 | +0.51(+2.28%) |
Dec 23, 2015 | 20.80 | 22.90 | 20.79 | 22.21 | 6,809,866 | +1.71(+8.34%) |
Dec 22, 2015 | 19.10 | 20.57 | 18.83 | 20.50 | 5,765,845 | +1.36(+7.11%) |
Dec 21, 2015 | 18.24 | 19.27 | 18.05 | 19.14 | 4,920,591 | +1.08(+6.00%) |
Dec 18, 2015 | 17.82 | 18.87 | 17.57 | 18.06 | 7,457,514 | +0.02(+0.09%) |
Dec 17, 2015 | 19.19 | 19.43 | 17.73 | 18.04 | 5,841,511 | -1.22(-6.33%) |
Dec 16, 2015 | 18.21 | 19.57 | 17.98 | 19.26 | 5,521,337 | +1.05(+5.78%) |
Dec 15, 2015 | 18.00 | 18.47 | 17.55 | 18.21 | 4,584,925 | +0.39(+2.18%) |
Dec 14, 2015 | 17.89 | 18.34 | 16.62 | 17.82 | 6,405,396 | -0.21(-1.18%) |
Dec 11, 2015 | 18.64 | 18.64 | 17.50 | 18.03 | 5,334,930 | -0.83(-4.40%) |
Dec 10, 2015 | 18.68 | 19.30 | 18.40 | 18.87 | 4,494,985 | -0.26(-1.37%) |
Dec 09, 2015 | 18.32 | 20.19 | 18.28 | 19.13 | 6,387,872 | +0.86(+4.72%) |
Dec 08, 2015 | 16.63 | 19.21 | 16.21 | 18.26 | 7,322,041 | +0.85(+4.91%) |
Dec 07, 2015 | 19.06 | 19.09 | 16.32 | 17.41 | 13,411,933 | -2.35(-11.89%) |
Dec 04, 2015 | 20.44 | 20.49 | 19.21 | 19.76 | 5,579,333 | -1.00(-4.80%) |
Dec 03, 2015 | 20.78 | 21.35 | 19.82 | 20.76 | 4,270,113 | +0.28(+1.39%) |
Dec 02, 2015 | 20.91 | 21.52 | 20.14 | 20.47 | 11,840,917 | -0.71(-3.36%) |