Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.17 | 17.25 | 16.98 | 16.98 | 10,900,745 | -0.23(-1.34%) |
Feb 26, 2016 | 17.35 | 17.48 | 17.19 | 17.21 | 11,610,829 | -0.11(-0.64%) |
Feb 25, 2016 | 17.48 | 17.54 | 17.16 | 17.32 | 10,619,471 | -0.01(-0.06%) |
Feb 24, 2016 | 17.14 | 17.38 | 17.09 | 17.33 | 8,001,626 | +0.09(+0.52%) |
Feb 23, 2016 | 17.11 | 17.34 | 17.08 | 17.24 | 7,220,696 | -0.02(-0.12%) |
Feb 22, 2016 | 17.16 | 17.40 | 17.18 | 17.26 | 6,139,011 | +0.10(+0.58%) |
Feb 19, 2016 | 17.18 | 17.25 | 16.98 | 17.16 | 6,823,394 | -0.05(-0.29%) |
Feb 18, 2016 | 17.54 | 17.70 | 17.18 | 17.21 | 7,226,883 | -0.36(-2.05%) |
Feb 17, 2016 | 17.40 | 17.63 | 17.15 | 17.57 | 9,754,793 | +0.41(+2.39%) |
Feb 16, 2016 | 16.78 | 17.23 | 16.62 | 17.16 | 9,293,645 | +0.52(+3.12%) |
Feb 12, 2016 | 16.70 | 16.64 | 16.64 | 16.64 | 6,172,800 | +0.06(+0.36%) |
Feb 11, 2016 | 16.60 | 16.80 | 16.42 | 16.58 | 9,735,334 | -0.34(-2.01%) |
Feb 10, 2016 | 16.99 | 17.26 | 16.88 | 16.92 | 9,801,850 | +0.05(+0.30%) |
Feb 09, 2016 | 16.42 | 16.96 | 16.25 | 16.87 | 20,135,354 | +0.80(+4.98%) |
Feb 08, 2016 | 16.45 | 16.51 | 15.67 | 16.07 | 16,381,599 | -0.55(-3.31%) |
Feb 05, 2016 | 17.25 | 17.43 | 16.57 | 16.62 | 17,077,340 | -0.72(-4.15%) |
Feb 04, 2016 | 17.25 | 17.50 | 16.67 | 17.34 | 29,664,368 | -0.39(-2.20%) |
Feb 03, 2016 | 18.00 | 18.00 | 17.31 | 17.73 | 14,933,094 | -0.11(-0.62%) |
Feb 02, 2016 | 17.63 | 17.94 | 17.59 | 17.84 | 12,802,088 | -0.04(-0.22%) |
Feb 01, 2016 | 17.45 | 18.02 | 17.27 | 17.88 | 14,901,814 | +0.35(+2.00%) |
Jan 29, 2016 | 17.02 | 17.57 | 17.01 | 17.53 | 11,113,872 | +0.63(+3.73%) |
Jan 28, 2016 | 17.28 | 17.31 | 16.68 | 16.90 | 8,088,534 | -0.32(-1.86%) |
Jan 27, 2016 | 17.37 | 17.56 | 17.13 | 17.22 | 9,374,926 | -0.16(-0.92%) |
Jan 26, 2016 | 17.62 | 17.66 | 17.33 | 17.38 | 10,771,183 | -0.15(-0.86%) |
Jan 25, 2016 | 17.81 | 17.97 | 17.46 | 17.53 | 9,349,387 | -0.32(-1.79%) |
Jan 22, 2016 | 17.81 | 17.93 | 17.70 | 17.85 | 6,231,581 | +0.29(+1.65%) |
Jan 21, 2016 | 17.58 | 17.82 | 17.37 | 17.56 | 10,288,685 | +0.02(+0.11%) |
Jan 20, 2016 | 17.32 | 17.70 | 16.87 | 17.54 | 12,460,691 | -0.03(-0.17%) |
Jan 19, 2016 | 18.03 | 18.33 | 17.40 | 17.57 | 15,022,911 | -0.30(-1.68%) |
Jan 15, 2016 | 17.70 | 17.87 | 17.87 | 17.87 | 13,637,000 | -0.29(-1.60%) |
Jan 14, 2016 | 17.63 | 18.33 | 17.55 | 18.16 | 13,215,438 | +0.61(+3.48%) |
Jan 13, 2016 | 17.89 | 18.38 | 17.52 | 17.55 | 21,568,970 | -0.24(-1.35%) |
Jan 12, 2016 | 17.24 | 17.86 | 17.18 | 17.79 | 14,960,358 | +0.66(+3.85%) |
Jan 11, 2016 | 17.48 | 17.51 | 16.95 | 17.13 | 12,282,754 | -0.30(-1.72%) |
Jan 08, 2016 | 17.70 | 17.72 | 17.37 | 17.43 | 9,210,507 | -0.21(-1.19%) |
Jan 07, 2016 | 17.64 | 17.90 | 17.48 | 17.64 | 7,777,710 | -0.36(-2.00%) |
Jan 06, 2016 | 17.94 | 18.23 | 17.86 | 18.00 | 8,014,214 | -0.18(-0.99%) |
Jan 05, 2016 | 18.00 | 18.27 | 17.99 | 18.18 | 6,737,900 | +0.19(+1.06%) |
Jan 04, 2016 | 18.16 | 18.16 | 17.81 | 17.99 | 9,750,055 | -0.45(-2.44%) |
Dec 31, 2015 | 18.48 | 18.44 | 18.44 | 18.44 | 5,375,400 | -0.17(-0.91%) |
Dec 30, 2015 | 18.75 | 18.80 | 18.54 | 18.61 | 3,735,311 | -0.13(-0.69%) |
Dec 29, 2015 | 18.82 | 18.86 | 18.65 | 18.74 | 5,214,813 | +0.01(+0.05%) |
Dec 28, 2015 | 18.64 | 18.74 | 18.48 | 18.73 | 3,304,426 | +0.01(+0.05%) |
Dec 24, 2015 | 18.65 | 18.72 | 18.72 | 18.72 | 1,867,100 | -0.02(-0.11%) |
Dec 23, 2015 | 18.61 | 18.78 | 18.52 | 18.74 | 4,657,743 | +0.25(+1.35%) |
Dec 22, 2015 | 18.37 | 18.53 | 18.02 | 18.49 | 7,754,967 | +0.22(+1.20%) |
Dec 21, 2015 | 18.31 | 18.36 | 18.12 | 18.27 | 5,201,790 | +0.08(+0.44%) |
Dec 18, 2015 | 18.45 | 18.51 | 18.13 | 18.19 | 14,910,934 | -0.41(-2.20%) |
Dec 17, 2015 | 18.86 | 18.90 | 18.57 | 18.60 | 6,507,225 | -0.28(-1.48%) |
Dec 16, 2015 | 18.86 | 18.94 | 18.50 | 18.88 | 8,069,120 | +0.22(+1.18%) |
Dec 15, 2015 | 18.60 | 18.75 | 18.50 | 18.66 | 8,569,277 | +0.27(+1.47%) |
Dec 14, 2015 | 18.15 | 18.54 | 18.14 | 18.39 | 9,428,398 | +0.29(+1.60%) |
Dec 11, 2015 | 18.19 | 18.35 | 18.00 | 18.10 | 8,994,891 | -0.34(-1.84%) |
Dec 10, 2015 | 18.47 | 18.66 | 18.34 | 18.44 | 8,081,355 | -0.04(-0.22%) |
Dec 09, 2015 | 18.58 | 18.85 | 18.39 | 18.48 | 11,150,259 | -0.25(-1.33%) |
Dec 08, 2015 | 18.46 | 18.77 | 18.37 | 18.73 | 14,707,305 | +0.16(+0.86%) |
Dec 07, 2015 | 18.45 | 18.60 | 18.29 | 18.57 | 8,696,487 | +0.06(+0.32%) |
Dec 04, 2015 | 18.09 | 18.52 | 18.06 | 18.51 | 7,113,414 | +0.47(+2.61%) |
Dec 03, 2015 | 18.41 | 18.54 | 17.99 | 18.04 | 7,867,020 | -0.37(-2.01%) |
Dec 02, 2015 | 18.50 | 18.62 | 18.38 | 18.41 | 6,012,012 | -0.11(-0.59%) |