Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.75 | 20.84 | 20.45 | 20.50 | 3,296,900 | -0.25(-1.20%) |
Feb 26, 2016 | 20.81 | 21.12 | 20.57 | 20.75 | 3,332,056 | +0.04(+0.19%) |
Feb 25, 2016 | 20.73 | 20.95 | 20.21 | 20.71 | 2,111,310 | +0.05(+0.24%) |
Feb 24, 2016 | 19.65 | 20.70 | 19.47 | 20.66 | 2,945,936 | +0.77(+3.87%) |
Feb 23, 2016 | 20.01 | 20.16 | 19.80 | 19.89 | 2,317,607 | -0.13(-0.65%) |
Feb 22, 2016 | 19.98 | 20.16 | 19.85 | 20.02 | 2,148,677 | +0.45(+2.30%) |
Feb 19, 2016 | 19.32 | 19.62 | 19.18 | 19.57 | 1,391,389 | +0.19(+0.98%) |
Feb 18, 2016 | 19.50 | 19.72 | 19.09 | 19.38 | 2,253,835 | -0.14(-0.72%) |
Feb 17, 2016 | 19.41 | 19.81 | 19.36 | 19.52 | 2,367,745 | +0.23(+1.19%) |
Feb 16, 2016 | 18.56 | 19.34 | 18.47 | 19.29 | 2,816,631 | +1.01(+5.53%) |
Feb 12, 2016 | 17.82 | 18.28 | 18.28 | 18.28 | 2,661,700 | +0.78(+4.46%) |
Feb 11, 2016 | 17.28 | 17.73 | 17.15 | 17.50 | 2,360,749 | -0.09(-0.51%) |
Feb 10, 2016 | 17.86 | 18.25 | 17.30 | 17.59 | 3,199,780 | -0.20(-1.12%) |
Feb 09, 2016 | 17.42 | 17.98 | 17.23 | 17.79 | 3,694,783 | +0.13(+0.74%) |
Feb 08, 2016 | 18.34 | 18.50 | 17.34 | 17.66 | 3,206,703 | -0.96(-5.16%) |
Feb 05, 2016 | 19.29 | 19.52 | 18.58 | 18.62 | 3,192,019 | -0.55(-2.87%) |
Feb 04, 2016 | 18.50 | 19.34 | 18.46 | 19.17 | 3,257,650 | +0.58(+3.12%) |
Feb 03, 2016 | 18.35 | 18.61 | 18.19 | 18.59 | 3,123,935 | +0.82(+4.61%) |
Feb 02, 2016 | 17.76 | 18.43 | 17.64 | 17.77 | 3,245,659 | -0.17(-0.95%) |
Feb 01, 2016 | 17.70 | 18.02 | 17.35 | 17.94 | 2,773,814 | +0.17(+0.96%) |
Jan 29, 2016 | 17.42 | 17.81 | 17.41 | 17.77 | 3,999,231 | +0.49(+2.84%) |
Jan 28, 2016 | 17.99 | 18.10 | 17.24 | 17.28 | 2,603,250 | -0.52(-2.92%) |
Jan 27, 2016 | 17.77 | 18.25 | 17.62 | 17.80 | 1,981,940 | -0.24(-1.33%) |
Jan 26, 2016 | 17.75 | 18.12 | 17.53 | 18.04 | 2,985,573 | +0.44(+2.50%) |
Jan 25, 2016 | 17.92 | 18.02 | 17.57 | 17.60 | 1,539,270 | -0.39(-2.17%) |
Jan 22, 2016 | 17.77 | 18.23 | 17.52 | 17.99 | 2,289,692 | +0.54(+3.09%) |
Jan 21, 2016 | 17.50 | 17.89 | 17.30 | 17.45 | 2,941,459 | +0.11(+0.63%) |
Jan 20, 2016 | 17.28 | 17.57 | 16.63 | 17.34 | 3,793,460 | -0.25(-1.42%) |
Jan 19, 2016 | 18.25 | 18.38 | 17.46 | 17.59 | 2,740,184 | -0.43(-2.39%) |
Jan 15, 2016 | 17.77 | 18.02 | 18.02 | 18.02 | 2,840,000 | -0.31(-1.69%) |
Jan 14, 2016 | 18.38 | 18.56 | 18.01 | 18.33 | 2,383,382 | -0.01(-0.05%) |
Jan 13, 2016 | 18.57 | 18.95 | 18.16 | 18.34 | 2,649,844 | -0.23(-1.24%) |
Jan 12, 2016 | 18.73 | 19.36 | 18.14 | 18.57 | 3,660,206 | +0.41(+2.26%) |
Jan 11, 2016 | 18.33 | 18.64 | 17.97 | 18.16 | 2,033,317 | -0.01(-0.06%) |
Jan 08, 2016 | 18.80 | 18.82 | 18.10 | 18.17 | 3,222,092 | -0.45(-2.42%) |
Jan 07, 2016 | 19.13 | 19.18 | 18.43 | 18.62 | 4,180,434 | -0.90(-4.61%) |
Jan 06, 2016 | 19.74 | 19.89 | 19.27 | 19.52 | 3,456,328 | -0.53(-2.64%) |
Jan 05, 2016 | 20.24 | 20.37 | 19.91 | 20.05 | 3,200,746 | -0.19(-0.94%) |
Jan 04, 2016 | 20.19 | 20.36 | 19.75 | 20.24 | 3,919,310 | -0.45(-2.17%) |
Dec 31, 2015 | 20.86 | 20.69 | 20.69 | 20.69 | 1,532,300 | -0.23(-1.10%) |
Dec 30, 2015 | 21.15 | 21.34 | 20.88 | 20.92 | 1,510,374 | -0.29(-1.37%) |
Dec 29, 2015 | 20.99 | 21.38 | 20.95 | 21.21 | 2,284,894 | +0.30(+1.43%) |
Dec 28, 2015 | 20.67 | 20.93 | 20.52 | 20.91 | 1,970,670 | +0.21(+1.01%) |
Dec 24, 2015 | 20.62 | 20.70 | 20.70 | 20.70 | 1,174,200 | +0.03(+0.15%) |
Dec 23, 2015 | 20.47 | 20.75 | 20.44 | 20.67 | 1,939,958 | +0.27(+1.32%) |
Dec 22, 2015 | 20.32 | 20.41 | 20.08 | 20.40 | 2,108,593 | +0.08(+0.39%) |
Dec 21, 2015 | 19.96 | 20.33 | 19.85 | 20.32 | 5,493,408 | +0.52(+2.63%) |
Dec 18, 2015 | 19.66 | 19.85 | 19.50 | 19.80 | 6,168,453 | +0.06(+0.30%) |
Dec 17, 2015 | 19.46 | 19.89 | 19.45 | 19.74 | 4,651,322 | +0.44(+2.28%) |
Dec 16, 2015 | 19.49 | 19.49 | 18.98 | 19.30 | 4,179,252 | -0.05(-0.26%) |
Dec 15, 2015 | 19.42 | 19.53 | 19.20 | 19.35 | 3,281,514 | +0.07(+0.36%) |
Dec 14, 2015 | 19.78 | 19.87 | 19.20 | 19.28 | 6,779,147 | -0.53(-2.68%) |
Dec 11, 2015 | 19.93 | 20.68 | 19.39 | 19.81 | 9,055,589 | -0.23(-1.15%) |
Dec 10, 2015 | 20.31 | 21.02 | 19.76 | 20.04 | 25,473,396 | -4.07(-16.88%) |
Dec 09, 2015 | 24.28 | 24.37 | 23.64 | 24.11 | 4,146,821 | -0.24(-0.99%) |
Dec 08, 2015 | 24.31 | 24.54 | 24.06 | 24.35 | 3,183,825 | -0.31(-1.26%) |
Dec 07, 2015 | 24.98 | 25.06 | 24.54 | 24.66 | 2,254,031 | -0.39(-1.56%) |
Dec 04, 2015 | 24.55 | 25.22 | 24.47 | 25.05 | 2,781,262 | +0.58(+2.37%) |
Dec 03, 2015 | 24.90 | 25.00 | 24.33 | 24.47 | 1,852,178 | -0.29(-1.17%) |
Dec 02, 2015 | 25.04 | 25.18 | 24.66 | 24.76 | 1,725,003 | -0.33(-1.32%) |