Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.95 | 18.08 | 17.67 | 17.71 | 2,109,800 | -0.22(-1.22%) |
Feb 26, 2016 | 17.20 | 17.98 | 17.09 | 17.92 | 2,741,470 | +0.81(+4.72%) |
Feb 25, 2016 | 17.34 | 18.24 | 16.17 | 17.12 | 5,278,020 | -0.17(-0.99%) |
Feb 24, 2016 | 17.08 | 17.49 | 16.76 | 17.29 | 2,111,580 | +0.01(+0.05%) |
Feb 23, 2016 | 17.12 | 17.46 | 16.88 | 17.28 | 1,857,620 | +0.05(+0.29%) |
Feb 22, 2016 | 17.33 | 17.70 | 17.09 | 17.23 | 1,519,680 | +0.07(+0.40%) |
Feb 19, 2016 | 16.75 | 17.33 | 16.74 | 17.16 | 1,618,500 | +0.34(+2.03%) |
Feb 18, 2016 | 17.02 | 17.36 | 16.60 | 16.82 | 2,272,880 | -0.19(-1.12%) |
Feb 17, 2016 | 16.38 | 17.20 | 16.36 | 17.01 | 2,706,300 | +0.76(+4.69%) |
Feb 16, 2016 | 16.06 | 16.31 | 15.81 | 16.25 | 2,172,620 | +0.48(+3.02%) |
Feb 12, 2016 | 15.72 | 15.77 | 15.77 | 15.77 | 1,747,000 | +0.23(+1.48%) |
Feb 11, 2016 | 15.48 | 15.69 | 15.26 | 15.54 | 1,426,610 | -0.16(-1.03%) |
Feb 10, 2016 | 15.54 | 15.86 | 15.40 | 15.70 | 2,386,080 | +0.30(+1.96%) |
Feb 09, 2016 | 14.71 | 15.69 | 14.65 | 15.40 | 3,711,570 | +0.51(+3.43%) |
Feb 08, 2016 | 16.02 | 16.02 | 14.68 | 14.89 | 3,760,710 | -1.44(-8.81%) |
Feb 05, 2016 | 17.14 | 17.32 | 16.25 | 16.33 | 3,110,940 | -0.91(-5.28%) |
Feb 04, 2016 | 16.63 | 17.31 | 16.56 | 17.24 | 1,964,240 | +0.53(+3.17%) |
Feb 03, 2016 | 17.06 | 17.15 | 16.42 | 16.71 | 2,144,120 | -0.20(-1.19%) |
Feb 02, 2016 | 17.55 | 17.55 | 16.86 | 16.91 | 2,229,420 | -0.81(-4.60%) |
Feb 01, 2016 | 17.41 | 17.86 | 17.41 | 17.73 | 1,066,140 | +0.19(+1.08%) |
Jan 29, 2016 | 17.12 | 17.57 | 17.12 | 17.54 | 1,704,190 | +0.50(+2.92%) |
Jan 28, 2016 | 17.27 | 17.27 | 16.83 | 17.04 | 2,123,130 | +0.03(+0.18%) |
Jan 27, 2016 | 17.05 | 17.35 | 16.94 | 17.01 | 1,899,260 | -0.06(-0.35%) |
Jan 26, 2016 | 17.15 | 17.18 | 16.49 | 17.07 | 2,138,160 | -0.03(-0.16%) |
Jan 25, 2016 | 17.78 | 18.19 | 17.00 | 17.10 | 1,797,170 | -0.74(-4.13%) |
Jan 22, 2016 | 17.80 | 18.02 | 17.74 | 17.83 | 1,615,910 | +0.22(+1.23%) |
Jan 21, 2016 | 17.52 | 17.77 | 17.48 | 17.62 | 1,959,440 | +0.20(+1.13%) |
Jan 20, 2016 | 17.41 | 17.62 | 16.57 | 17.42 | 1,810,050 | -0.33(-1.86%) |
Jan 19, 2016 | 18.00 | 18.00 | 17.48 | 17.75 | 1,845,790 | -0.07(-0.38%) |
Jan 15, 2016 | 17.78 | 17.82 | 17.82 | 17.82 | 1,294,000 | -0.53(-2.88%) |
Jan 14, 2016 | 17.93 | 18.57 | 17.84 | 18.35 | 953,180 | +0.33(+1.81%) |
Jan 13, 2016 | 18.73 | 19.09 | 18.01 | 18.02 | 2,157,290 | -0.50(-2.72%) |
Jan 12, 2016 | 18.17 | 18.63 | 18.17 | 18.53 | 1,779,490 | +0.52(+2.86%) |
Jan 11, 2016 | 18.27 | 18.36 | 17.66 | 18.01 | 3,134,420 | -0.20(-1.10%) |
Jan 08, 2016 | 18.44 | 18.75 | 18.09 | 18.21 | 2,627,650 | -0.22(-1.18%) |
Jan 07, 2016 | 19.14 | 19.27 | 18.29 | 18.43 | 3,789,530 | -1.06(-5.43%) |
Jan 06, 2016 | 19.58 | 19.88 | 19.38 | 19.49 | 2,424,940 | -0.49(-2.43%) |
Jan 05, 2016 | 19.82 | 20.12 | 19.53 | 19.97 | 1,971,230 | +0.22(+1.11%) |
Jan 04, 2016 | 20.33 | 20.50 | 19.65 | 19.75 | 3,150,470 | -0.91(-4.43%) |
Dec 31, 2015 | 20.68 | 20.67 | 20.67 | 20.67 | 2,272,000 | -0.07(-0.36%) |
Dec 30, 2015 | 21.09 | 21.31 | 20.70 | 20.74 | 724,310 | -0.30(-1.42%) |
Dec 29, 2015 | 21.02 | 21.35 | 20.90 | 21.04 | 1,384,390 | +0.09(+0.41%) |
Dec 28, 2015 | 20.76 | 21.00 | 20.74 | 20.96 | 770,880 | +0.18(+0.89%) |
Dec 24, 2015 | 20.30 | 20.77 | 20.77 | 20.77 | 763,000 | +0.51(+2.52%) |
Dec 23, 2015 | 20.32 | 20.49 | 20.10 | 20.26 | 2,261,620 | +0.09(+0.44%) |
Dec 22, 2015 | 20.21 | 20.63 | 19.66 | 20.17 | 1,476,200 | -0.26(-1.29%) |
Dec 21, 2015 | 20.53 | 20.74 | 20.29 | 20.44 | 2,415,550 | +0.07(+0.34%) |
Dec 18, 2015 | 20.58 | 20.81 | 20.27 | 20.37 | 2,090,670 | -0.21(-1.04%) |
Dec 17, 2015 | 20.80 | 20.98 | 20.49 | 20.58 | 2,441,490 | -0.22(-1.04%) |
Dec 16, 2015 | 20.37 | 20.88 | 20.23 | 20.80 | 1,900,030 | +0.52(+2.58%) |
Dec 15, 2015 | 20.48 | 20.82 | 20.24 | 20.27 | 1,638,890 | -0.08(-0.41%) |
Dec 14, 2015 | 20.29 | 20.53 | 20.04 | 20.36 | 973,090 | +0.10(+0.51%) |
Dec 11, 2015 | 20.52 | 20.68 | 20.19 | 20.25 | 1,122,270 | -0.50(-2.42%) |
Dec 10, 2015 | 20.54 | 20.89 | 20.38 | 20.76 | 1,711,650 | +0.13(+0.62%) |
Dec 09, 2015 | 20.54 | 20.92 | 20.52 | 20.63 | 1,486,030 | -0.03(-0.12%) |
Dec 08, 2015 | 20.49 | 20.81 | 20.36 | 20.66 | 944,490 | -0.03(-0.13%) |
Dec 07, 2015 | 20.83 | 20.99 | 20.60 | 20.68 | 1,738,130 | -0.22(-1.07%) |
Dec 04, 2015 | 20.45 | 20.91 | 20.37 | 20.91 | 804,310 | +0.43(+2.10%) |
Dec 03, 2015 | 20.94 | 20.94 | 20.29 | 20.48 | 1,003,660 | -0.35(-1.67%) |
Dec 02, 2015 | 21.02 | 21.12 | 20.80 | 20.82 | 853,620 | -0.12(-0.56%) |