Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.35 | 16.62 | 15.90 | 15.90 | 8,972,960 | -0.44(-2.68%) |
Feb 26, 2016 | 16.74 | 16.74 | 16.29 | 16.34 | 12,042,722 | -0.10(-0.62%) |
Feb 25, 2016 | 16.01 | 16.45 | 15.78 | 16.44 | 9,294,566 | +0.57(+3.58%) |
Feb 24, 2016 | 15.23 | 15.96 | 14.93 | 15.88 | 13,197,728 | +0.19(+1.21%) |
Feb 23, 2016 | 16.08 | 16.16 | 15.63 | 15.69 | 10,206,171 | -0.58(-3.58%) |
Feb 22, 2016 | 16.06 | 16.32 | 16.04 | 16.27 | 7,191,255 | +0.65(+4.18%) |
Feb 19, 2016 | 15.40 | 15.64 | 15.22 | 15.61 | 8,871,286 | -0.00(-0.01%) |
Feb 18, 2016 | 15.90 | 15.92 | 15.53 | 15.62 | 8,252,320 | -0.20(-1.26%) |
Feb 17, 2016 | 15.40 | 15.93 | 15.38 | 15.82 | 13,111,427 | +0.74(+4.92%) |
Feb 16, 2016 | 14.86 | 15.08 | 14.59 | 15.07 | 9,527,688 | +0.71(+4.97%) |
Feb 12, 2016 | 14.00 | 14.36 | 14.36 | 14.36 | 12,297,447 | +0.81(+5.94%) |
Feb 11, 2016 | 13.38 | 13.80 | 13.13 | 13.56 | 24,328,174 | -0.51(-3.66%) |
Feb 10, 2016 | 14.33 | 14.77 | 14.04 | 14.07 | 14,337,832 | -0.02(-0.15%) |
Feb 09, 2016 | 13.62 | 14.46 | 13.61 | 14.09 | 16,230,837 | -0.02(-0.13%) |
Feb 08, 2016 | 14.19 | 14.26 | 13.50 | 14.11 | 19,387,640 | -0.59(-4.04%) |
Feb 05, 2016 | 15.46 | 15.46 | 14.52 | 14.70 | 14,561,511 | -0.88(-5.67%) |
Feb 04, 2016 | 15.38 | 15.88 | 15.20 | 15.59 | 13,900,867 | +0.08(+0.52%) |
Feb 03, 2016 | 15.57 | 15.63 | 14.52 | 15.51 | 30,294,848 | +0.25(+1.62%) |
Feb 02, 2016 | 15.69 | 15.70 | 15.10 | 15.26 | 13,104,886 | -0.88(-5.46%) |
Feb 01, 2016 | 15.84 | 16.36 | 15.67 | 16.14 | 11,499,582 | +0.01(+0.04%) |
Jan 29, 2016 | 15.25 | 16.15 | 15.22 | 16.13 | 11,371,123 | +1.09(+7.24%) |
Jan 28, 2016 | 15.26 | 15.30 | 14.59 | 15.04 | 10,122,894 | +0.24(+1.62%) |
Jan 27, 2016 | 15.17 | 15.64 | 14.56 | 14.80 | 13,058,946 | -0.50(-3.26%) |
Jan 26, 2016 | 14.89 | 15.39 | 14.82 | 15.30 | 9,266,448 | +0.60(+4.08%) |
Jan 25, 2016 | 15.28 | 15.33 | 14.66 | 14.70 | 11,750,690 | -0.70(-4.54%) |
Jan 22, 2016 | 15.25 | 15.47 | 15.04 | 15.40 | 14,243,019 | +0.90(+6.17%) |
Jan 21, 2016 | 14.44 | 15.03 | 14.06 | 14.51 | 21,059,734 | +0.18(+1.22%) |
Jan 20, 2016 | 14.15 | 14.73 | 13.20 | 14.33 | 31,593,678 | -0.53(-3.57%) |
Jan 19, 2016 | 15.33 | 15.35 | 14.43 | 14.86 | 16,979,380 | +0.06(+0.42%) |
Jan 15, 2016 | 14.54 | 14.80 | 14.80 | 14.80 | 24,616,554 | -1.00(-6.35%) |
Jan 14, 2016 | 15.27 | 16.15 | 14.81 | 15.80 | 23,509,264 | +0.70(+4.66%) |
Jan 13, 2016 | 16.51 | 16.62 | 14.98 | 15.10 | 19,334,950 | -1.20(-7.35%) |
Jan 12, 2016 | 16.36 | 16.53 | 15.68 | 16.30 | 18,868,420 | +0.41(+2.56%) |
Jan 11, 2016 | 16.15 | 16.25 | 15.36 | 15.89 | 19,469,132 | +0.01(+0.06%) |
Jan 08, 2016 | 16.69 | 16.87 | 15.80 | 15.88 | 16,234,887 | -0.54(-3.29%) |
Jan 07, 2016 | 16.76 | 17.32 | 16.31 | 16.42 | 19,170,346 | -1.26(-7.14%) |
Jan 06, 2016 | 17.58 | 18.04 | 17.37 | 17.68 | 16,690,237 | -0.73(-3.97%) |
Jan 05, 2016 | 18.43 | 18.55 | 18.05 | 18.42 | 8,280,447 | +0.12(+0.67%) |
Jan 04, 2016 | 18.16 | 18.31 | 17.63 | 18.29 | 13,469,278 | -0.84(-4.38%) |
Dec 31, 2015 | 19.46 | 19.13 | 19.13 | 19.13 | 6,310,304 | -0.58(-2.93%) |
Dec 30, 2015 | 20.04 | 20.07 | 19.66 | 19.71 | 4,153,741 | -0.43(-2.12%) |
Dec 29, 2015 | 19.88 | 20.24 | 19.87 | 20.14 | 5,011,292 | +0.64(+3.29%) |
Dec 28, 2015 | 19.42 | 19.52 | 19.15 | 19.49 | 4,329,777 | -0.13(-0.64%) |
Dec 24, 2015 | 19.65 | 19.62 | 19.62 | 19.62 | 3,070,029 | -0.11(-0.55%) |
Dec 23, 2015 | 19.38 | 19.76 | 19.35 | 19.73 | 6,262,549 | +0.69(+3.62%) |
Dec 22, 2015 | 18.83 | 19.14 | 18.51 | 19.04 | 7,418,473 | +0.50(+2.72%) |
Dec 21, 2015 | 18.50 | 18.61 | 18.11 | 18.54 | 8,518,512 | +0.50(+2.75%) |
Dec 18, 2015 | 18.87 | 18.89 | 18.04 | 18.04 | 12,671,053 | -1.09(-5.71%) |
Dec 17, 2015 | 20.15 | 20.17 | 19.13 | 19.13 | 12,771,393 | -0.88(-4.42%) |
Dec 16, 2015 | 19.59 | 20.14 | 19.11 | 20.02 | 15,964,411 | +0.82(+4.27%) |
Dec 15, 2015 | 19.11 | 19.49 | 19.06 | 19.20 | 12,907,130 | +0.56(+2.98%) |
Dec 14, 2015 | 18.39 | 18.64 | 17.82 | 18.64 | 11,660,460 | +0.30(+1.65%) |
Dec 11, 2015 | 18.77 | 18.98 | 18.23 | 18.34 | 14,606,259 | -1.13(-5.81%) |
Dec 10, 2015 | 19.36 | 19.91 | 19.26 | 19.47 | 6,016,392 | +0.13(+0.68%) |
Dec 09, 2015 | 19.59 | 20.29 | 19.00 | 19.34 | 10,154,742 | -0.37(-1.89%) |
Dec 08, 2015 | 19.66 | 20.10 | 19.45 | 19.71 | 6,431,021 | -0.46(-2.29%) |
Dec 07, 2015 | 20.44 | 20.46 | 19.86 | 20.17 | 5,398,063 | -0.39(-1.88%) |
Dec 04, 2015 | 19.57 | 20.67 | 19.55 | 20.56 | 8,537,053 | +1.12(+5.79%) |
Dec 03, 2015 | 20.39 | 20.47 | 19.19 | 19.43 | 8,449,266 | -0.85(-4.19%) |
Dec 02, 2015 | 20.92 | 21.03 | 20.20 | 20.28 | 6,711,058 | -0.66(-3.17%) |