Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.60 | 18.74 | 18.51 | 18.58 | 8,382,284 | -0.17(-0.93%) |
Feb 26, 2016 | 18.69 | 19.01 | 18.48 | 18.76 | 12,573,267 | +0.06(+0.34%) |
Feb 25, 2016 | 18.68 | 18.70 | 18.45 | 18.69 | 6,383,299 | +0.21(+1.15%) |
Feb 24, 2016 | 18.21 | 18.54 | 18.01 | 18.48 | 6,675,771 | +0.02(+0.09%) |
Feb 23, 2016 | 18.73 | 18.74 | 18.35 | 18.46 | 7,327,213 | -0.44(-2.34%) |
Feb 22, 2016 | 18.95 | 19.04 | 18.82 | 18.91 | 9,188,682 | +0.14(+0.76%) |
Feb 19, 2016 | 18.78 | 18.96 | 18.55 | 18.76 | 11,343,085 | -0.02(-0.08%) |
Feb 18, 2016 | 18.92 | 19.09 | 18.75 | 18.78 | 16,196,852 | +0.13(+0.68%) |
Feb 17, 2016 | 18.43 | 18.73 | 18.36 | 18.65 | 15,152,517 | +0.24(+1.29%) |
Feb 16, 2016 | 17.85 | 18.69 | 17.82 | 18.42 | 17,544,948 | +0.87(+4.95%) |
Feb 12, 2016 | 17.59 | 17.55 | 17.55 | 17.55 | 9,285,731 | +0.19(+1.09%) |
Feb 11, 2016 | 17.49 | 17.64 | 17.19 | 17.36 | 13,173,556 | -0.24(-1.35%) |
Feb 10, 2016 | 17.89 | 18.08 | 17.58 | 17.60 | 7,300,049 | -0.21(-1.15%) |
Feb 09, 2016 | 17.54 | 17.90 | 17.41 | 17.80 | 10,679,419 | -0.19(-1.05%) |
Feb 08, 2016 | 17.74 | 18.08 | 17.56 | 17.99 | 10,588,996 | +0.04(+0.22%) |
Feb 05, 2016 | 18.16 | 18.43 | 17.88 | 17.95 | 11,818,577 | -0.38(-2.07%) |
Feb 04, 2016 | 18.12 | 18.35 | 18.09 | 18.33 | 8,203,661 | +0.24(+1.35%) |
Feb 03, 2016 | 17.95 | 18.23 | 17.82 | 18.09 | 16,580,941 | +0.28(+1.60%) |
Feb 02, 2016 | 17.60 | 17.85 | 17.58 | 17.80 | 17,090,860 | +0.08(+0.45%) |
Feb 01, 2016 | 17.50 | 17.79 | 17.48 | 17.72 | 6,829,937 | +0.09(+0.49%) |
Jan 29, 2016 | 17.26 | 17.67 | 17.26 | 17.64 | 11,419,061 | +0.57(+3.33%) |
Jan 28, 2016 | 17.19 | 17.23 | 16.95 | 17.07 | 9,085,652 | -0.04(-0.23%) |
Jan 27, 2016 | 17.14 | 17.36 | 17.05 | 17.11 | 8,152,606 | +0.07(+0.42%) |
Jan 26, 2016 | 17.19 | 17.25 | 16.96 | 17.04 | 9,733,558 | -0.16(-0.92%) |
Jan 25, 2016 | 17.13 | 17.41 | 17.12 | 17.19 | 10,694,672 | -0.11(-0.64%) |
Jan 22, 2016 | 17.17 | 17.32 | 17.06 | 17.30 | 10,606,647 | +0.47(+2.81%) |
Jan 21, 2016 | 16.69 | 16.94 | 16.45 | 16.83 | 11,539,188 | +0.19(+1.14%) |
Jan 20, 2016 | 16.44 | 16.74 | 16.36 | 16.64 | 13,706,712 | -0.45(-2.63%) |
Jan 19, 2016 | 17.07 | 17.20 | 16.75 | 17.09 | 18,744,564 | +0.44(+2.65%) |
Jan 15, 2016 | 16.22 | 16.65 | 16.65 | 16.65 | 15,292,072 | -0.57(-3.30%) |
Jan 14, 2016 | 16.36 | 17.25 | 16.33 | 17.22 | 23,683,674 | +1.06(+6.54%) |
Jan 13, 2016 | 16.49 | 16.63 | 16.14 | 16.16 | 16,295,820 | -0.21(-1.30%) |
Jan 12, 2016 | 16.75 | 16.76 | 16.18 | 16.37 | 14,738,530 | -0.14(-0.86%) |
Jan 11, 2016 | 16.70 | 16.77 | 16.33 | 16.51 | 12,383,483 | +0.09(+0.58%) |
Jan 08, 2016 | 16.78 | 16.89 | 16.39 | 16.42 | 11,774,511 | -0.23(-1.37%) |
Jan 07, 2016 | 16.48 | 16.87 | 16.43 | 16.65 | 14,248,553 | -0.19(-1.12%) |
Jan 06, 2016 | 17.09 | 17.13 | 16.78 | 16.84 | 10,218,900 | -0.48(-2.78%) |
Jan 05, 2016 | 17.50 | 17.69 | 17.32 | 17.32 | 9,640,797 | -0.11(-0.63%) |
Jan 04, 2016 | 17.55 | 17.60 | 17.25 | 17.43 | 11,590,078 | -0.52(-2.90%) |
Dec 31, 2015 | 18.04 | 17.95 | 17.95 | 17.95 | 4,940,502 | -0.10(-0.57%) |
Dec 30, 2015 | 18.19 | 18.22 | 18.02 | 18.05 | 3,262,238 | -0.16(-0.87%) |
Dec 29, 2015 | 18.20 | 18.33 | 18.13 | 18.21 | 5,242,670 | +0.06(+0.30%) |
Dec 28, 2015 | 18.27 | 18.30 | 18.03 | 18.16 | 3,928,956 | -0.11(-0.60%) |
Dec 24, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 2,546,735 | +0.06(+0.30%) |
Dec 23, 2015 | 18.31 | 18.31 | 18.12 | 18.21 | 7,823,235 | +0.02(+0.09%) |
Dec 22, 2015 | 18.13 | 18.22 | 18.10 | 18.20 | 5,771,328 | +0.09(+0.48%) |
Dec 21, 2015 | 18.09 | 18.19 | 17.95 | 18.11 | 6,284,431 | +0.02(+0.09%) |
Dec 18, 2015 | 17.97 | 18.21 | 17.93 | 18.09 | 10,960,085 | -0.02(-0.13%) |
Dec 17, 2015 | 18.22 | 18.38 | 18.11 | 18.12 | 11,311,935 | -0.16(-0.86%) |
Dec 16, 2015 | 18.23 | 18.33 | 18.06 | 18.27 | 9,346,270 | +0.27(+1.49%) |
Dec 15, 2015 | 17.69 | 18.07 | 17.69 | 18.01 | 11,969,128 | +0.47(+2.70%) |
Dec 14, 2015 | 17.62 | 17.50 | 17.41 | 17.53 | 10,004,660 | +0.03(+0.18%) |
Dec 11, 2015 | 17.69 | 17.80 | 17.49 | 17.50 | 14,354,358 | -0.37(-2.08%) |
Dec 10, 2015 | 17.93 | 18.03 | 17.84 | 17.87 | 9,089,322 | -0.06(-0.35%) |
Dec 09, 2015 | 18.11 | 18.16 | 17.87 | 17.94 | 10,979,783 | -0.28(-1.52%) |
Dec 08, 2015 | 18.15 | 18.32 | 18.05 | 18.21 | 7,773,744 | -0.13(-0.69%) |
Dec 07, 2015 | 18.50 | 18.54 | 18.29 | 18.34 | 5,872,892 | -0.06(-0.30%) |
Dec 04, 2015 | 18.01 | 18.44 | 17.94 | 18.39 | 8,054,783 | +0.30(+1.66%) |
Dec 03, 2015 | 18.37 | 18.39 | 18.01 | 18.09 | 7,457,942 | -0.21(-1.12%) |
Dec 02, 2015 | 18.30 | 18.43 | 18.20 | 18.30 | 8,654,844 | -0.07(-0.39%) |