Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.26 | 17.49 | 17.16 | 17.16 | 10,590,615 | -0.12(-0.68%) |
Feb 26, 2016 | 17.28 | 17.29 | 17.10 | 17.28 | 11,695,184 | +0.10(+0.58%) |
Feb 25, 2016 | 17.06 | 17.23 | 16.89 | 17.18 | 11,109,720 | +0.18(+1.07%) |
Feb 24, 2016 | 16.62 | 17.02 | 16.45 | 16.99 | 11,696,324 | +0.16(+0.97%) |
Feb 23, 2016 | 16.80 | 17.03 | 16.80 | 16.83 | 13,258,862 | +0.02(+0.11%) |
Feb 22, 2016 | 16.91 | 17.02 | 16.69 | 16.81 | 16,916,578 | +0.19(+1.14%) |
Feb 19, 2016 | 16.73 | 17.04 | 16.49 | 16.62 | 38,885,600 | +1.09(+7.05%) |
Feb 18, 2016 | 15.53 | 15.64 | 15.40 | 15.53 | 14,196,646 | +0.03(+0.18%) |
Feb 17, 2016 | 15.28 | 15.62 | 15.18 | 15.50 | 13,107,685 | +0.38(+2.51%) |
Feb 16, 2016 | 14.61 | 15.36 | 14.61 | 15.12 | 23,717,472 | +0.60(+4.11%) |
Feb 12, 2016 | 14.29 | 14.52 | 14.52 | 14.52 | 9,627,579 | +0.38(+2.69%) |
Feb 11, 2016 | 14.22 | 14.42 | 13.96 | 14.14 | 12,395,335 | -0.32(-2.19%) |
Feb 10, 2016 | 14.64 | 14.74 | 14.43 | 14.46 | 14,431,206 | -0.10(-0.68%) |
Feb 09, 2016 | 14.45 | 14.79 | 14.13 | 14.56 | 15,301,720 | -0.08(-0.56%) |
Feb 08, 2016 | 14.98 | 14.99 | 14.35 | 14.64 | 17,002,674 | -0.56(-3.69%) |
Feb 05, 2016 | 15.75 | 15.83 | 15.10 | 15.20 | 17,851,768 | -0.70(-4.38%) |
Feb 04, 2016 | 15.68 | 16.07 | 15.61 | 15.90 | 15,090,738 | +0.26(+1.68%) |
Feb 03, 2016 | 15.75 | 15.76 | 15.27 | 15.64 | 10,196,346 | +0.22(+1.41%) |
Feb 02, 2016 | 15.74 | 15.77 | 15.37 | 15.42 | 12,579,673 | -0.54(-3.40%) |
Feb 01, 2016 | 15.78 | 16.11 | 15.75 | 15.96 | 9,797,735 | +0.00(+0.00%) |
Jan 29, 2016 | 15.22 | 16.00 | 15.22 | 15.96 | 20,894,160 | +0.88(+5.82%) |
Jan 28, 2016 | 15.58 | 15.83 | 15.08 | 15.09 | 19,346,668 | -0.37(-2.40%) |
Jan 27, 2016 | 15.65 | 15.85 | 15.36 | 15.46 | 13,919,214 | -0.24(-1.50%) |
Jan 26, 2016 | 15.42 | 15.81 | 15.37 | 15.69 | 17,455,362 | +0.40(+2.60%) |
Jan 25, 2016 | 15.37 | 15.52 | 15.28 | 15.29 | 10,185,870 | -0.13(-0.82%) |
Jan 22, 2016 | 15.54 | 15.69 | 15.25 | 15.42 | 15,503,359 | +0.22(+1.43%) |
Jan 21, 2016 | 14.97 | 15.47 | 14.71 | 15.20 | 19,563,210 | +0.40(+2.69%) |
Jan 20, 2016 | 14.76 | 14.99 | 14.43 | 14.81 | 30,802,460 | -0.07(-0.49%) |
Jan 19, 2016 | 14.80 | 15.16 | 14.76 | 14.88 | 23,743,498 | +0.33(+2.30%) |
Jan 15, 2016 | 14.43 | 14.54 | 14.54 | 14.54 | 28,043,618 | -0.66(-4.34%) |
Jan 14, 2016 | 14.80 | 15.40 | 14.66 | 15.20 | 23,123,770 | +0.55(+3.77%) |
Jan 13, 2016 | 15.30 | 15.47 | 14.49 | 14.65 | 29,523,504 | -0.50(-3.28%) |
Jan 12, 2016 | 15.31 | 15.56 | 14.99 | 15.15 | 15,417,601 | +0.06(+0.42%) |
Jan 11, 2016 | 15.36 | 15.42 | 14.83 | 15.09 | 25,884,778 | -0.10(-0.66%) |
Jan 08, 2016 | 15.58 | 15.61 | 14.94 | 15.18 | 34,246,708 | -0.38(-2.44%) |
Jan 07, 2016 | 15.65 | 15.93 | 15.39 | 15.56 | 18,799,746 | -0.47(-2.93%) |
Jan 06, 2016 | 16.43 | 16.49 | 15.59 | 16.04 | 31,719,494 | -0.69(-4.11%) |
Jan 05, 2016 | 16.70 | 16.84 | 16.54 | 16.72 | 10,440,908 | +0.02(+0.11%) |
Jan 04, 2016 | 16.56 | 16.70 | 16.46 | 16.70 | 14,740,908 | -0.18(-1.07%) |
Dec 31, 2015 | 17.13 | 16.89 | 16.89 | 16.89 | 9,603,143 | -0.26(-1.53%) |
Dec 30, 2015 | 17.27 | 17.50 | 17.13 | 17.15 | 7,115,666 | -0.27(-1.56%) |
Dec 29, 2015 | 17.19 | 17.55 | 17.19 | 17.42 | 12,030,547 | +0.24(+1.37%) |
Dec 28, 2015 | 17.35 | 17.40 | 16.96 | 17.18 | 8,958,725 | -0.10(-0.58%) |
Dec 24, 2015 | 17.26 | 17.28 | 17.28 | 17.28 | 3,555,167 | +0.02(+0.10%) |
Dec 23, 2015 | 17.00 | 17.42 | 16.98 | 17.27 | 16,785,144 | +0.30(+1.79%) |
Dec 22, 2015 | 16.79 | 17.04 | 16.66 | 16.96 | 10,547,042 | +0.21(+1.27%) |
Dec 21, 2015 | 16.55 | 16.78 | 16.41 | 16.75 | 10,585,246 | +0.38(+2.32%) |
Dec 18, 2015 | 16.22 | 16.46 | 16.14 | 16.37 | 33,164,974 | +0.04(+0.22%) |
Dec 17, 2015 | 16.92 | 16.92 | 16.32 | 16.33 | 14,899,845 | -0.40(-2.38%) |
Dec 16, 2015 | 16.74 | 16.82 | 16.41 | 16.73 | 16,510,617 | +0.04(+0.22%) |
Dec 15, 2015 | 16.46 | 16.79 | 16.43 | 16.70 | 18,607,176 | +0.37(+2.27%) |
Dec 14, 2015 | 16.64 | 16.67 | 16.12 | 16.32 | 19,150,822 | -0.24(-1.47%) |
Dec 11, 2015 | 16.82 | 16.84 | 16.51 | 16.57 | 15,373,442 | -0.39(-2.29%) |
Dec 10, 2015 | 17.08 | 17.17 | 16.92 | 16.96 | 14,939,094 | -0.25(-1.47%) |
Dec 09, 2015 | 16.93 | 17.45 | 16.92 | 17.21 | 15,425,692 | +0.07(+0.42%) |
Dec 08, 2015 | 16.85 | 17.20 | 16.83 | 17.14 | 11,765,743 | +0.04(+0.21%) |
Dec 07, 2015 | 17.27 | 17.32 | 17.08 | 17.10 | 15,337,332 | -0.11(-0.63%) |
Dec 04, 2015 | 16.95 | 17.27 | 16.95 | 17.21 | 13,562,487 | +0.24(+1.44%) |
Dec 03, 2015 | 17.39 | 17.46 | 16.90 | 16.97 | 16,690,499 | -0.33(-1.93%) |
Dec 02, 2015 | 17.27 | 17.49 | 17.26 | 17.30 | 11,771,737 | -0.05(-0.26%) |