Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.93 | 18.02 | 17.59 | 17.60 | 3,620,916 | -0.37(-2.07%) |
Feb 26, 2016 | 17.79 | 18.24 | 17.63 | 17.97 | 4,956,109 | +0.45(+2.54%) |
Feb 25, 2016 | 17.16 | 17.54 | 16.85 | 17.53 | 4,665,955 | +0.46(+2.68%) |
Feb 24, 2016 | 17.07 | 17.33 | 16.58 | 17.07 | 7,141,460 | -0.44(-2.52%) |
Feb 23, 2016 | 18.21 | 18.25 | 17.42 | 17.51 | 4,977,575 | -0.83(-4.50%) |
Feb 22, 2016 | 17.87 | 18.37 | 17.86 | 18.34 | 5,126,180 | +0.66(+3.74%) |
Feb 19, 2016 | 17.39 | 17.78 | 17.30 | 17.68 | 2,817,865 | +0.20(+1.13%) |
Feb 18, 2016 | 17.90 | 18.29 | 17.36 | 17.48 | 4,962,895 | -0.35(-1.95%) |
Feb 17, 2016 | 18.18 | 18.39 | 17.75 | 17.82 | 3,778,532 | -0.07(-0.42%) |
Feb 16, 2016 | 17.62 | 18.08 | 17.33 | 17.90 | 4,688,003 | +0.57(+3.29%) |
Feb 12, 2016 | 16.85 | 17.33 | 17.33 | 17.33 | 5,225,619 | +0.90(+5.48%) |
Feb 11, 2016 | 16.59 | 16.70 | 16.22 | 16.43 | 5,618,679 | -0.69(-4.05%) |
Feb 10, 2016 | 17.29 | 17.70 | 17.11 | 17.12 | 4,903,707 | -0.02(-0.14%) |
Feb 09, 2016 | 16.78 | 17.32 | 16.64 | 17.15 | 5,792,527 | +0.04(+0.24%) |
Feb 08, 2016 | 17.54 | 17.86 | 16.85 | 17.11 | 5,857,705 | -0.75(-4.21%) |
Feb 05, 2016 | 18.29 | 18.48 | 17.80 | 17.86 | 3,875,101 | -0.35(-1.91%) |
Feb 04, 2016 | 17.95 | 18.63 | 17.87 | 18.20 | 6,090,817 | +0.23(+1.26%) |
Feb 03, 2016 | 17.97 | 18.03 | 17.16 | 17.98 | 5,570,195 | +0.19(+1.09%) |
Feb 02, 2016 | 18.41 | 18.47 | 17.60 | 17.78 | 5,254,339 | -0.79(-4.27%) |
Feb 01, 2016 | 18.62 | 18.70 | 18.38 | 18.58 | 3,770,302 | -0.15(-0.79%) |
Jan 29, 2016 | 18.35 | 18.74 | 18.24 | 18.72 | 5,648,956 | +0.44(+2.39%) |
Jan 28, 2016 | 18.27 | 18.92 | 18.19 | 18.29 | 6,444,041 | +0.31(+1.70%) |
Jan 27, 2016 | 17.47 | 18.63 | 17.36 | 17.98 | 7,708,396 | +0.44(+2.49%) |
Jan 26, 2016 | 17.12 | 17.97 | 17.11 | 17.54 | 8,394,386 | +0.71(+4.22%) |
Jan 25, 2016 | 17.63 | 17.69 | 16.78 | 16.83 | 6,084,427 | -0.92(-5.21%) |
Jan 22, 2016 | 17.78 | 17.95 | 17.52 | 17.76 | 4,392,242 | +0.35(+1.99%) |
Jan 21, 2016 | 17.73 | 17.98 | 17.35 | 17.41 | 5,529,020 | -0.31(-1.77%) |
Jan 20, 2016 | 17.70 | 17.92 | 17.08 | 17.73 | 6,557,326 | -0.39(-2.14%) |
Jan 19, 2016 | 18.74 | 18.74 | 17.92 | 18.11 | 4,764,570 | -0.33(-1.79%) |
Jan 15, 2016 | 18.22 | 18.44 | 18.44 | 18.44 | 7,628,219 | -0.54(-2.83%) |
Jan 14, 2016 | 19.07 | 19.23 | 18.44 | 18.98 | 7,177,364 | +0.08(+0.44%) |
Jan 13, 2016 | 19.95 | 19.95 | 18.66 | 18.90 | 7,925,707 | -0.92(-4.66%) |
Jan 12, 2016 | 20.16 | 20.23 | 19.20 | 19.82 | 5,265,048 | -0.08(-0.41%) |
Jan 11, 2016 | 20.47 | 20.48 | 19.81 | 19.91 | 5,604,676 | -0.40(-1.99%) |
Jan 08, 2016 | 20.79 | 20.81 | 20.26 | 20.31 | 4,120,103 | -0.23(-1.13%) |
Jan 07, 2016 | 20.62 | 21.02 | 20.48 | 20.54 | 5,128,416 | -0.64(-3.00%) |
Jan 06, 2016 | 21.39 | 21.47 | 21.03 | 21.18 | 5,043,811 | -0.64(-2.91%) |
Jan 05, 2016 | 22.10 | 22.17 | 21.66 | 21.81 | 3,214,107 | -0.24(-1.09%) |
Jan 04, 2016 | 21.93 | 22.22 | 21.66 | 22.05 | 4,267,535 | -0.49(-2.16%) |
Dec 31, 2015 | 22.51 | 22.54 | 22.54 | 22.54 | 2,104,637 | -0.14(-0.62%) |
Dec 30, 2015 | 22.85 | 22.93 | 22.64 | 22.68 | 1,224,176 | -0.28(-1.22%) |
Dec 29, 2015 | 23.02 | 23.16 | 22.78 | 22.96 | 2,009,681 | +0.14(+0.62%) |
Dec 28, 2015 | 22.81 | 22.86 | 22.46 | 22.82 | 1,788,613 | -0.12(-0.50%) |
Dec 24, 2015 | 22.81 | 22.94 | 22.94 | 22.94 | 1,038,147 | +0.09(+0.40%) |
Dec 23, 2015 | 22.62 | 22.89 | 22.36 | 22.84 | 4,204,468 | +0.42(+1.88%) |
Dec 22, 2015 | 22.30 | 22.51 | 21.90 | 22.42 | 3,636,610 | +0.32(+1.46%) |
Dec 21, 2015 | 22.29 | 22.34 | 21.82 | 22.10 | 4,049,863 | +0.05(+0.22%) |
Dec 18, 2015 | 22.64 | 22.79 | 21.90 | 22.05 | 14,116,999 | -0.87(-3.78%) |
Dec 17, 2015 | 23.37 | 23.47 | 22.91 | 22.92 | 2,669,635 | -0.37(-1.60%) |
Dec 16, 2015 | 23.24 | 23.45 | 22.63 | 23.29 | 5,711,304 | +0.25(+1.07%) |
Dec 15, 2015 | 22.63 | 23.23 | 22.51 | 23.04 | 4,406,720 | +0.79(+3.56%) |
Dec 14, 2015 | 22.69 | 22.85 | 21.90 | 22.25 | 5,928,621 | -0.34(-1.50%) |
Dec 11, 2015 | 22.85 | 22.85 | 22.46 | 22.59 | 4,566,191 | -0.69(-2.98%) |
Dec 10, 2015 | 22.94 | 23.66 | 22.80 | 23.28 | 4,588,271 | +0.34(+1.48%) |
Dec 09, 2015 | 23.03 | 23.47 | 22.71 | 22.94 | 4,824,051 | -0.17(-0.75%) |
Dec 08, 2015 | 23.59 | 23.74 | 23.02 | 23.12 | 5,339,665 | -0.76(-3.18%) |
Dec 07, 2015 | 24.81 | 24.87 | 23.78 | 23.88 | 4,792,873 | -1.05(-4.21%) |
Dec 04, 2015 | 24.43 | 25.00 | 24.31 | 24.93 | 3,754,628 | +0.59(+2.44%) |
Dec 03, 2015 | 24.88 | 24.94 | 24.24 | 24.33 | 2,795,003 | -0.39(-1.57%) |
Dec 02, 2015 | 25.18 | 25.22 | 24.66 | 24.72 | 3,008,543 | -0.39(-1.55%) |