Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.71 | 15.77 | 15.54 | 15.56 | 3,570,198 | -0.12(-0.75%) |
Feb 26, 2016 | 15.67 | 15.86 | 15.54 | 15.68 | 3,470,484 | +0.50(+3.28%) |
Feb 25, 2016 | 14.95 | 15.23 | 14.83 | 15.18 | 2,823,918 | +0.30(+2.01%) |
Feb 24, 2016 | 14.76 | 14.91 | 14.55 | 14.88 | 4,797,363 | -0.22(-1.44%) |
Feb 23, 2016 | 15.61 | 15.61 | 15.10 | 15.10 | 3,135,702 | -0.64(-4.08%) |
Feb 22, 2016 | 15.49 | 15.78 | 15.47 | 15.74 | 2,134,274 | +0.44(+2.90%) |
Feb 19, 2016 | 15.26 | 15.38 | 15.05 | 15.30 | 3,894,656 | -0.17(-1.11%) |
Feb 18, 2016 | 15.97 | 15.98 | 15.45 | 15.47 | 3,688,202 | -0.76(-4.69%) |
Feb 17, 2016 | 15.85 | 16.38 | 15.85 | 16.23 | 4,593,049 | +0.70(+4.49%) |
Feb 16, 2016 | 15.33 | 15.65 | 15.15 | 15.53 | 5,701,974 | -0.20(-1.27%) |
Feb 12, 2016 | 15.37 | 15.73 | 15.73 | 15.73 | 9,531,463 | +1.69(+12.06%) |
Feb 11, 2016 | 14.06 | 14.42 | 13.75 | 14.04 | 10,262,073 | -0.63(-4.32%) |
Feb 10, 2016 | 14.65 | 15.19 | 14.46 | 14.67 | 9,323,950 | +0.75(+5.40%) |
Feb 09, 2016 | 13.42 | 14.19 | 13.38 | 13.92 | 11,526,806 | -0.14(-1.03%) |
Feb 08, 2016 | 14.57 | 14.57 | 13.65 | 14.07 | 8,985,110 | -1.22(-7.99%) |
Feb 05, 2016 | 15.51 | 15.57 | 15.24 | 15.29 | 4,302,227 | -0.06(-0.41%) |
Feb 04, 2016 | 15.08 | 15.52 | 15.05 | 15.35 | 4,537,880 | +0.28(+1.86%) |
Feb 03, 2016 | 15.14 | 15.14 | 14.59 | 15.07 | 9,293,266 | -0.26(-1.71%) |
Feb 02, 2016 | 15.60 | 15.61 | 15.30 | 15.33 | 4,177,779 | -0.81(-5.04%) |
Feb 01, 2016 | 16.17 | 16.20 | 16.00 | 16.15 | 2,304,561 | -0.05(-0.28%) |
Jan 29, 2016 | 16.08 | 16.21 | 15.95 | 16.19 | 2,305,939 | +0.12(+0.73%) |
Jan 28, 2016 | 16.25 | 16.33 | 15.94 | 16.08 | 3,153,228 | -0.60(-3.58%) |
Jan 27, 2016 | 16.71 | 16.96 | 16.57 | 16.67 | 2,827,171 | -0.22(-1.29%) |
Jan 26, 2016 | 16.60 | 16.89 | 16.53 | 16.89 | 2,353,085 | +0.72(+4.42%) |
Jan 25, 2016 | 16.42 | 16.49 | 16.15 | 16.18 | 3,526,955 | -1.08(-6.24%) |
Jan 22, 2016 | 17.33 | 17.46 | 17.14 | 17.25 | 2,808,972 | +0.43(+2.58%) |
Jan 21, 2016 | 16.46 | 17.01 | 16.34 | 16.82 | 9,084,262 | -0.68(-3.88%) |
Jan 20, 2016 | 17.87 | 17.94 | 17.28 | 17.50 | 7,926,922 | -0.99(-5.34%) |
Jan 19, 2016 | 18.72 | 18.76 | 18.31 | 18.48 | 3,633,159 | -0.49(-2.58%) |
Jan 15, 2016 | 18.97 | 18.97 | 18.97 | 18.97 | 3,961,969 | -0.95(-4.77%) |
Jan 14, 2016 | 19.76 | 20.06 | 19.45 | 19.92 | 3,832,330 | -0.14(-0.72%) |
Jan 13, 2016 | 20.91 | 20.95 | 20.05 | 20.07 | 3,124,082 | -0.69(-3.31%) |
Jan 12, 2016 | 20.85 | 20.94 | 20.49 | 20.76 | 1,963,465 | +0.23(+1.10%) |
Jan 11, 2016 | 20.59 | 20.61 | 20.28 | 20.53 | 2,735,470 | +0.52(+2.62%) |
Jan 08, 2016 | 20.66 | 20.69 | 19.99 | 20.00 | 2,586,805 | -0.56(-2.73%) |
Jan 07, 2016 | 20.59 | 20.91 | 20.52 | 20.57 | 2,728,053 | -0.38(-1.82%) |
Jan 06, 2016 | 20.93 | 21.07 | 20.85 | 20.95 | 1,539,184 | -0.31(-1.45%) |
Jan 05, 2016 | 21.37 | 21.38 | 21.04 | 21.25 | 1,397,200 | -0.01(-0.04%) |
Jan 04, 2016 | 20.97 | 21.26 | 20.83 | 21.26 | 3,042,422 | -0.60(-2.73%) |
Dec 31, 2015 | 22.03 | 21.86 | 21.86 | 21.86 | 1,194,567 | -0.29(-1.31%) |
Dec 30, 2015 | 22.38 | 22.38 | 22.14 | 22.15 | 1,141,855 | -0.36(-1.61%) |
Dec 29, 2015 | 22.45 | 22.56 | 22.32 | 22.51 | 1,623,379 | +0.37(+1.68%) |
Dec 28, 2015 | 22.19 | 22.21 | 22.05 | 22.14 | 1,300,282 | -0.04(-0.16%) |
Dec 24, 2015 | 22.00 | 22.18 | 22.18 | 22.18 | 486,863 | +0.04(+0.16%) |
Dec 23, 2015 | 22.00 | 22.16 | 21.94 | 22.14 | 1,670,702 | +0.60(+2.77%) |
Dec 22, 2015 | 21.36 | 21.57 | 21.24 | 21.54 | 1,468,564 | +0.14(+0.63%) |
Dec 21, 2015 | 21.49 | 21.60 | 21.27 | 21.41 | 1,430,428 | +0.29(+1.37%) |
Dec 18, 2015 | 21.33 | 21.40 | 21.10 | 21.12 | 1,763,004 | -0.26(-1.23%) |
Dec 17, 2015 | 21.64 | 21.68 | 21.29 | 21.38 | 1,948,418 | -0.21(-0.96%) |
Dec 16, 2015 | 21.31 | 21.66 | 21.16 | 21.59 | 2,526,245 | +0.43(+2.05%) |
Dec 15, 2015 | 21.27 | 21.36 | 21.13 | 21.15 | 2,100,472 | +0.22(+1.04%) |
Dec 14, 2015 | 21.25 | 21.33 | 20.67 | 20.94 | 2,136,464 | -0.05(-0.22%) |
Dec 11, 2015 | 21.34 | 21.37 | 20.94 | 20.98 | 2,884,384 | -1.00(-4.57%) |
Dec 10, 2015 | 22.02 | 22.14 | 21.92 | 21.99 | 1,780,581 | -0.14(-0.61%) |
Dec 09, 2015 | 22.06 | 22.44 | 21.95 | 22.12 | 1,718,832 | +0.02(+0.08%) |
Dec 08, 2015 | 22.22 | 22.29 | 22.03 | 22.10 | 2,302,229 | -0.73(-3.21%) |
Dec 07, 2015 | 22.86 | 22.89 | 22.62 | 22.84 | 2,043,818 | -0.24(-1.02%) |
Dec 04, 2015 | 22.87 | 23.13 | 22.81 | 23.07 | 1,454,467 | +0.13(+0.55%) |
Dec 03, 2015 | 23.40 | 23.41 | 22.92 | 22.95 | 2,597,378 | -0.05(-0.24%) |
Dec 02, 2015 | 23.29 | 23.38 | 22.93 | 23.00 | 1,542,754 | -0.70(-2.94%) |