Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.10 | 18.21 | 18.01 | 18.05 | 3,202,543 | +0.00(+0.00%) |
Feb 26, 2016 | 18.11 | 18.22 | 18.00 | 18.05 | 3,202,935 | +0.12(+0.65%) |
Feb 25, 2016 | 17.79 | 17.96 | 17.69 | 17.93 | 1,846,742 | +0.22(+1.22%) |
Feb 24, 2016 | 17.43 | 17.75 | 17.18 | 17.71 | 2,409,469 | +0.04(+0.24%) |
Feb 23, 2016 | 17.82 | 17.98 | 17.62 | 17.67 | 2,634,821 | -0.23(-1.26%) |
Feb 22, 2016 | 18.05 | 18.14 | 17.88 | 17.90 | 5,479,731 | +0.13(+0.70%) |
Feb 19, 2016 | 17.69 | 17.79 | 17.56 | 17.77 | 1,928,320 | -0.20(-1.11%) |
Feb 18, 2016 | 18.08 | 18.08 | 17.84 | 17.97 | 2,349,152 | -0.01(-0.05%) |
Feb 17, 2016 | 17.52 | 17.98 | 17.50 | 17.98 | 6,573,654 | +0.69(+4.01%) |
Feb 16, 2016 | 17.25 | 17.31 | 16.96 | 17.29 | 5,816,776 | +0.26(+1.52%) |
Feb 12, 2016 | 16.68 | 17.03 | 17.03 | 17.03 | 2,548,331 | +0.51(+3.08%) |
Feb 11, 2016 | 16.40 | 16.55 | 16.26 | 16.52 | 4,234,281 | -0.16(-0.95%) |
Feb 10, 2016 | 16.89 | 17.09 | 16.66 | 16.68 | 4,364,888 | -0.18(-1.04%) |
Feb 09, 2016 | 17.02 | 17.17 | 16.71 | 16.86 | 3,906,546 | -0.32(-1.85%) |
Feb 08, 2016 | 17.34 | 17.34 | 17.06 | 17.17 | 2,860,124 | -0.33(-1.91%) |
Feb 05, 2016 | 17.64 | 17.68 | 17.45 | 17.51 | 7,660,518 | -0.23(-1.32%) |
Feb 04, 2016 | 17.52 | 17.91 | 17.52 | 17.74 | 5,392,600 | +0.30(+1.72%) |
Feb 03, 2016 | 17.26 | 17.47 | 16.86 | 17.44 | 3,761,740 | +0.50(+2.96%) |
Feb 02, 2016 | 16.99 | 17.01 | 16.83 | 16.94 | 2,369,356 | -0.43(-2.45%) |
Feb 01, 2016 | 17.36 | 17.43 | 17.10 | 17.36 | 4,414,766 | -0.08(-0.48%) |
Jan 29, 2016 | 17.31 | 17.45 | 17.11 | 17.45 | 4,427,065 | +0.31(+1.80%) |
Jan 28, 2016 | 17.06 | 17.18 | 16.86 | 17.14 | 3,607,790 | +0.40(+2.39%) |
Jan 27, 2016 | 16.67 | 17.05 | 16.55 | 16.74 | 4,745,160 | +0.03(+0.15%) |
Jan 26, 2016 | 16.45 | 16.81 | 16.41 | 16.71 | 4,989,818 | +0.46(+2.82%) |
Jan 25, 2016 | 16.55 | 16.61 | 16.22 | 16.25 | 3,721,690 | -0.44(-2.65%) |
Jan 22, 2016 | 16.52 | 16.74 | 16.51 | 16.70 | 4,525,549 | +0.63(+3.95%) |
Jan 21, 2016 | 15.65 | 16.14 | 15.57 | 16.06 | 6,975,652 | +0.50(+3.22%) |
Jan 20, 2016 | 15.44 | 15.72 | 15.08 | 15.56 | 6,486,980 | -0.20(-1.27%) |
Jan 19, 2016 | 15.95 | 15.95 | 15.59 | 15.76 | 4,637,048 | -0.07(-0.42%) |
Jan 15, 2016 | 15.87 | 15.83 | 15.83 | 15.83 | 3,100,446 | -0.55(-3.36%) |
Jan 14, 2016 | 16.14 | 16.46 | 15.98 | 16.38 | 4,265,676 | +0.21(+1.29%) |
Jan 13, 2016 | 16.68 | 16.78 | 16.08 | 16.17 | 4,133,117 | -0.37(-2.22%) |
Jan 12, 2016 | 16.61 | 16.72 | 16.26 | 16.54 | 3,766,620 | +0.03(+0.20%) |
Jan 11, 2016 | 16.84 | 16.87 | 16.34 | 16.50 | 3,496,119 | -0.23(-1.35%) |
Jan 08, 2016 | 16.91 | 16.94 | 16.71 | 16.73 | 2,145,610 | -0.08(-0.45%) |
Jan 07, 2016 | 16.89 | 17.05 | 16.79 | 16.81 | 2,376,974 | -0.41(-2.38%) |
Jan 06, 2016 | 17.26 | 17.40 | 17.15 | 17.21 | 1,682,071 | -0.38(-2.18%) |
Jan 05, 2016 | 17.68 | 17.72 | 17.45 | 17.60 | 3,418,371 | -0.08(-0.47%) |
Jan 04, 2016 | 17.66 | 17.72 | 17.41 | 17.68 | 2,327,755 | -0.26(-1.44%) |
Dec 31, 2015 | 17.96 | 17.94 | 17.94 | 17.94 | 2,543,178 | -0.13(-0.74%) |
Dec 30, 2015 | 18.24 | 18.25 | 18.02 | 18.07 | 2,147,248 | -0.20(-1.10%) |
Dec 29, 2015 | 18.25 | 18.33 | 18.18 | 18.27 | 2,633,444 | +0.21(+1.15%) |
Dec 28, 2015 | 18.18 | 18.18 | 18.03 | 18.07 | 2,208,773 | -0.28(-1.50%) |
Dec 24, 2015 | 18.34 | 18.34 | 18.34 | 18.34 | 1,199,144 | +0.05(+0.27%) |
Dec 23, 2015 | 18.12 | 18.32 | 18.07 | 18.29 | 2,561,103 | +0.39(+2.19%) |
Dec 22, 2015 | 17.82 | 17.94 | 17.70 | 17.90 | 2,542,364 | +0.10(+0.56%) |
Dec 21, 2015 | 17.97 | 18.01 | 17.72 | 17.80 | 3,316,857 | -0.01(-0.05%) |
Dec 18, 2015 | 17.70 | 17.91 | 17.70 | 17.81 | 4,489,112 | +0.00(+0.00%) |
Dec 17, 2015 | 18.10 | 18.13 | 17.74 | 17.81 | 2,960,827 | -0.41(-2.26%) |
Dec 16, 2015 | 18.01 | 18.26 | 17.95 | 18.22 | 3,397,174 | +0.25(+1.37%) |
Dec 15, 2015 | 17.82 | 18.05 | 17.81 | 17.97 | 2,805,522 | +0.33(+1.87%) |
Dec 14, 2015 | 17.72 | 17.82 | 17.49 | 17.64 | 5,647,824 | -0.12(-0.65%) |
Dec 11, 2015 | 17.98 | 18.00 | 17.72 | 17.76 | 5,028,630 | -0.42(-2.31%) |
Dec 10, 2015 | 18.09 | 18.37 | 18.09 | 18.18 | 3,224,820 | +0.00(+0.00%) |
Dec 09, 2015 | 18.09 | 18.51 | 18.01 | 18.18 | 5,329,550 | +0.09(+0.50%) |
Dec 08, 2015 | 18.09 | 18.26 | 17.99 | 18.09 | 3,311,575 | -0.28(-1.52%) |
Dec 07, 2015 | 18.75 | 18.77 | 18.31 | 18.37 | 1,886,922 | -0.65(-3.42%) |
Dec 04, 2015 | 18.94 | 19.03 | 18.85 | 19.02 | 2,428,228 | +0.03(+0.17%) |
Dec 03, 2015 | 19.30 | 19.30 | 18.93 | 18.98 | 2,682,820 | -0.18(-0.94%) |
Dec 02, 2015 | 19.35 | 19.48 | 19.13 | 19.16 | 1,864,383 | -0.26(-1.36%) |