Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.12 | 17.43 | 16.85 | 17.08 | 4,286,508 | +0.15(+0.89%) |
Feb 26, 2016 | 16.44 | 17.21 | 16.43 | 16.93 | 6,001,699 | +0.88(+5.46%) |
Feb 25, 2016 | 15.85 | 16.07 | 15.41 | 16.06 | 6,613,865 | +0.27(+1.70%) |
Feb 24, 2016 | 15.43 | 15.83 | 15.35 | 15.79 | 6,632,808 | -0.47(-2.87%) |
Feb 23, 2016 | 16.60 | 16.76 | 16.24 | 16.26 | 3,562,430 | -0.69(-4.06%) |
Feb 22, 2016 | 16.58 | 17.06 | 16.55 | 16.94 | 3,700,544 | +0.48(+2.93%) |
Feb 19, 2016 | 16.64 | 16.68 | 16.25 | 16.46 | 3,755,583 | -0.31(-1.84%) |
Feb 18, 2016 | 17.25 | 17.25 | 16.74 | 16.77 | 3,791,915 | -0.36(-2.12%) |
Feb 17, 2016 | 16.78 | 17.27 | 16.74 | 17.13 | 3,218,527 | +0.73(+4.43%) |
Feb 16, 2016 | 16.77 | 16.78 | 16.09 | 16.41 | 4,492,225 | -0.06(-0.38%) |
Feb 12, 2016 | 16.28 | 16.47 | 16.47 | 16.47 | 3,326,578 | +0.69(+4.35%) |
Feb 11, 2016 | 15.77 | 15.89 | 15.46 | 15.78 | 4,999,596 | +0.00(+0.00%) |
Feb 10, 2016 | 15.48 | 16.00 | 15.47 | 15.78 | 4,056,179 | +0.05(+0.30%) |
Feb 09, 2016 | 16.17 | 16.19 | 15.59 | 15.73 | 4,769,872 | -0.77(-4.69%) |
Feb 08, 2016 | 16.60 | 16.64 | 16.26 | 16.51 | 4,154,948 | -0.32(-1.92%) |
Feb 05, 2016 | 16.82 | 17.14 | 16.65 | 16.83 | 4,186,911 | +0.15(+0.90%) |
Feb 04, 2016 | 16.43 | 16.97 | 16.37 | 16.68 | 3,975,651 | +0.70(+4.35%) |
Feb 03, 2016 | 15.62 | 16.02 | 15.03 | 15.99 | 5,154,743 | +0.75(+4.93%) |
Feb 02, 2016 | 15.51 | 15.55 | 15.20 | 15.24 | 3,525,208 | -1.02(-6.27%) |
Feb 01, 2016 | 15.96 | 16.33 | 15.77 | 16.26 | 4,820,488 | -0.21(-1.25%) |
Jan 29, 2016 | 16.18 | 16.56 | 15.85 | 16.46 | 9,857,429 | +0.08(+0.48%) |
Jan 28, 2016 | 16.74 | 16.81 | 16.18 | 16.38 | 3,219,891 | +0.37(+2.32%) |
Jan 27, 2016 | 15.82 | 16.30 | 15.72 | 16.01 | 3,376,880 | -0.04(-0.25%) |
Jan 26, 2016 | 15.75 | 16.05 | 15.43 | 16.05 | 3,656,138 | +0.74(+4.85%) |
Jan 25, 2016 | 15.78 | 15.88 | 15.30 | 15.31 | 3,537,755 | -0.73(-4.53%) |
Jan 22, 2016 | 16.07 | 16.22 | 15.79 | 16.03 | 4,110,788 | +0.41(+2.63%) |
Jan 21, 2016 | 15.47 | 15.83 | 15.23 | 15.62 | 6,136,021 | +0.32(+2.12%) |
Jan 20, 2016 | 15.38 | 15.48 | 14.64 | 15.30 | 4,669,188 | -0.50(-3.15%) |
Jan 19, 2016 | 15.84 | 16.07 | 15.62 | 15.80 | 5,217,557 | -0.13(-0.79%) |
Jan 15, 2016 | 15.84 | 15.92 | 15.92 | 15.92 | 5,461,918 | -0.96(-5.66%) |
Jan 14, 2016 | 16.50 | 17.04 | 16.26 | 16.88 | 5,158,350 | +0.57(+3.49%) |
Jan 13, 2016 | 17.08 | 17.16 | 16.26 | 16.31 | 3,797,872 | -0.45(-2.69%) |
Jan 12, 2016 | 17.12 | 17.16 | 16.46 | 16.76 | 2,778,322 | +0.05(+0.28%) |
Jan 11, 2016 | 17.08 | 17.11 | 16.52 | 16.71 | 2,985,831 | -0.23(-1.35%) |
Jan 08, 2016 | 17.31 | 17.31 | 16.91 | 16.94 | 3,817,587 | -0.36(-2.10%) |
Jan 07, 2016 | 17.35 | 17.67 | 17.26 | 17.31 | 2,976,524 | -0.49(-2.75%) |
Jan 06, 2016 | 17.61 | 17.95 | 17.61 | 17.80 | 2,987,023 | -0.71(-3.84%) |
Jan 05, 2016 | 18.43 | 18.55 | 18.10 | 18.51 | 2,668,674 | -0.21(-1.10%) |
Jan 04, 2016 | 18.50 | 18.85 | 18.31 | 18.71 | 2,468,226 | -0.09(-0.46%) |
Dec 31, 2015 | 18.62 | 18.80 | 18.80 | 18.80 | 1,236,436 | +0.03(+0.17%) |
Dec 30, 2015 | 18.97 | 19.11 | 18.76 | 18.77 | 1,188,919 | -0.39(-2.02%) |
Dec 29, 2015 | 19.29 | 19.45 | 19.00 | 19.15 | 2,135,063 | +0.02(+0.08%) |
Dec 28, 2015 | 19.34 | 19.34 | 19.07 | 19.14 | 2,341,956 | -0.17(-0.90%) |
Dec 24, 2015 | 19.43 | 19.31 | 19.31 | 19.31 | 1,477,494 | -0.20(-1.01%) |
Dec 23, 2015 | 19.41 | 19.52 | 19.11 | 19.51 | 3,859,693 | +0.71(+3.78%) |
Dec 22, 2015 | 18.66 | 18.89 | 18.57 | 18.80 | 2,034,408 | +0.31(+1.67%) |
Dec 21, 2015 | 18.47 | 18.56 | 18.16 | 18.49 | 4,855,319 | +0.22(+1.21%) |
Dec 18, 2015 | 18.53 | 18.56 | 18.19 | 18.27 | 3,924,592 | -0.12(-0.64%) |
Dec 17, 2015 | 18.70 | 18.74 | 18.36 | 18.39 | 2,849,523 | -0.44(-2.35%) |
Dec 16, 2015 | 19.04 | 19.04 | 18.59 | 18.83 | 4,504,151 | -0.07(-0.38%) |
Dec 15, 2015 | 18.78 | 19.01 | 18.73 | 18.90 | 3,806,519 | +0.22(+1.18%) |
Dec 14, 2015 | 18.61 | 18.81 | 18.47 | 18.68 | 3,714,542 | -0.10(-0.55%) |
Dec 11, 2015 | 18.79 | 18.98 | 18.73 | 18.78 | 3,760,884 | -0.40(-2.10%) |
Dec 10, 2015 | 18.96 | 19.28 | 18.95 | 19.19 | 2,891,712 | +0.20(+1.04%) |
Dec 09, 2015 | 18.92 | 19.23 | 18.72 | 18.99 | 3,372,411 | +0.33(+1.78%) |
Dec 08, 2015 | 18.44 | 18.76 | 18.35 | 18.66 | 3,118,138 | -0.22(-1.17%) |
Dec 07, 2015 | 18.84 | 18.92 | 18.70 | 18.88 | 4,162,790 | -0.51(-2.61%) |
Dec 04, 2015 | 19.44 | 19.50 | 19.09 | 19.38 | 3,565,228 | -0.33(-1.68%) |
Dec 03, 2015 | 20.32 | 20.35 | 19.52 | 19.71 | 4,156,788 | -0.15(-0.76%) |
Dec 02, 2015 | 20.09 | 20.27 | 19.81 | 19.86 | 2,555,466 | -0.28(-1.41%) |