Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.90 | 17.92 | 17.50 | 17.53 | 1,211,397 | -0.37(-2.06%) |
Feb 26, 2016 | 17.73 | 18.32 | 17.62 | 17.90 | 2,661,078 | +0.52(+3.00%) |
Feb 25, 2016 | 16.27 | 17.40 | 16.27 | 17.38 | 2,444,341 | +1.20(+7.41%) |
Feb 24, 2016 | 16.04 | 16.34 | 15.14 | 16.18 | 3,476,730 | -0.81(-4.77%) |
Feb 23, 2016 | 17.46 | 17.47 | 16.93 | 17.00 | 2,139,062 | -0.55(-3.14%) |
Feb 22, 2016 | 18.21 | 18.59 | 17.00 | 17.55 | 4,103,133 | -1.33(-7.06%) |
Feb 19, 2016 | 18.76 | 18.94 | 18.52 | 18.88 | 1,042,909 | +0.04(+0.19%) |
Feb 18, 2016 | 19.30 | 19.31 | 18.81 | 18.84 | 1,553,020 | -0.41(-2.14%) |
Feb 17, 2016 | 18.83 | 19.42 | 18.74 | 19.25 | 1,710,927 | +0.61(+3.25%) |
Feb 16, 2016 | 18.18 | 18.68 | 17.75 | 18.65 | 1,313,752 | +0.72(+4.02%) |
Feb 12, 2016 | 18.11 | 17.93 | 17.93 | 17.93 | 1,094,699 | +0.27(+1.54%) |
Feb 11, 2016 | 17.81 | 17.86 | 17.30 | 17.66 | 1,072,415 | -0.66(-3.60%) |
Feb 10, 2016 | 18.70 | 19.15 | 18.28 | 18.32 | 879,850 | -0.16(-0.85%) |
Feb 09, 2016 | 17.84 | 18.73 | 17.76 | 18.47 | 1,121,852 | +0.19(+1.06%) |
Feb 08, 2016 | 18.56 | 18.56 | 17.98 | 18.28 | 1,349,356 | -0.62(-3.30%) |
Feb 05, 2016 | 19.21 | 19.52 | 18.86 | 18.90 | 1,351,060 | -0.28(-1.45%) |
Feb 04, 2016 | 18.64 | 19.37 | 18.53 | 19.18 | 1,519,094 | +0.51(+2.76%) |
Feb 03, 2016 | 19.07 | 19.07 | 17.82 | 18.67 | 1,761,870 | -0.31(-1.63%) |
Feb 02, 2016 | 19.65 | 19.69 | 18.78 | 18.98 | 1,196,061 | -1.11(-5.55%) |
Feb 01, 2016 | 20.11 | 20.26 | 19.81 | 20.09 | 1,028,857 | -0.17(-0.84%) |
Jan 29, 2016 | 20.00 | 20.28 | 19.85 | 20.26 | 1,197,701 | +0.41(+2.04%) |
Jan 28, 2016 | 20.40 | 20.40 | 19.72 | 19.85 | 996,345 | -0.27(-1.35%) |
Jan 27, 2016 | 20.00 | 20.80 | 19.94 | 20.13 | 1,661,023 | +0.07(+0.36%) |
Jan 26, 2016 | 19.53 | 20.08 | 19.46 | 20.05 | 1,598,707 | +0.65(+3.37%) |
Jan 25, 2016 | 20.40 | 20.52 | 19.35 | 19.40 | 1,579,182 | -1.17(-5.71%) |
Jan 22, 2016 | 20.48 | 20.91 | 20.33 | 20.57 | 1,402,503 | +0.50(+2.47%) |
Jan 21, 2016 | 20.56 | 20.68 | 20.05 | 20.08 | 1,871,678 | -0.47(-2.27%) |
Jan 20, 2016 | 20.47 | 20.82 | 19.76 | 20.54 | 1,718,769 | -0.45(-2.16%) |
Jan 19, 2016 | 21.60 | 21.65 | 20.71 | 21.00 | 1,324,793 | -0.25(-1.17%) |
Jan 15, 2016 | 21.01 | 21.25 | 21.25 | 21.25 | 1,417,097 | -0.47(-2.15%) |
Jan 14, 2016 | 21.43 | 21.89 | 20.79 | 21.71 | 1,893,810 | +0.42(+1.96%) |
Jan 13, 2016 | 22.49 | 22.63 | 21.22 | 21.29 | 1,322,158 | -1.19(-5.30%) |
Jan 12, 2016 | 22.62 | 22.62 | 22.04 | 22.49 | 1,468,901 | +0.53(+2.43%) |
Jan 11, 2016 | 22.16 | 22.24 | 21.71 | 21.95 | 1,023,184 | -0.12(-0.55%) |
Jan 08, 2016 | 22.88 | 22.90 | 22.05 | 22.08 | 1,411,838 | -0.53(-2.33%) |
Jan 07, 2016 | 23.31 | 23.59 | 22.47 | 22.60 | 1,367,722 | -1.32(-5.52%) |
Jan 06, 2016 | 24.38 | 24.53 | 23.85 | 23.92 | 1,608,168 | -0.93(-3.73%) |
Jan 05, 2016 | 25.09 | 25.23 | 24.72 | 24.85 | 900,433 | -0.24(-0.97%) |
Jan 04, 2016 | 25.06 | 25.14 | 24.55 | 25.09 | 1,458,335 | -0.56(-2.17%) |
Dec 31, 2015 | 26.05 | 25.65 | 25.65 | 25.65 | 805,994 | -0.56(-2.15%) |
Dec 30, 2015 | 26.50 | 26.59 | 26.19 | 26.21 | 437,343 | -0.39(-1.46%) |
Dec 29, 2015 | 26.35 | 26.61 | 26.29 | 26.60 | 538,105 | +0.42(+1.60%) |
Dec 28, 2015 | 26.16 | 26.22 | 25.94 | 26.18 | 453,945 | -0.13(-0.51%) |
Dec 24, 2015 | 26.29 | 26.31 | 26.31 | 26.31 | 229,906 | +0.01(+0.05%) |
Dec 23, 2015 | 26.13 | 26.33 | 25.74 | 26.30 | 660,539 | +0.29(+1.12%) |
Dec 22, 2015 | 25.63 | 26.05 | 25.35 | 26.01 | 901,254 | +0.56(+2.21%) |
Dec 21, 2015 | 25.16 | 25.45 | 24.91 | 25.45 | 856,544 | +0.45(+1.79%) |
Dec 18, 2015 | 25.61 | 25.67 | 24.99 | 25.00 | 1,530,359 | -0.88(-3.41%) |
Dec 17, 2015 | 26.33 | 26.33 | 25.65 | 25.88 | 871,736 | -0.40(-1.52%) |
Dec 16, 2015 | 26.36 | 26.41 | 25.71 | 26.28 | 1,222,402 | +0.21(+0.79%) |
Dec 15, 2015 | 25.30 | 26.11 | 25.17 | 26.08 | 1,152,668 | +0.91(+3.63%) |
Dec 14, 2015 | 25.49 | 25.77 | 25.01 | 25.16 | 1,317,943 | -0.28(-1.12%) |
Dec 11, 2015 | 25.48 | 26.02 | 25.36 | 25.45 | 1,258,759 | -0.84(-3.18%) |
Dec 10, 2015 | 25.76 | 26.46 | 25.68 | 26.28 | 1,218,958 | +0.71(+2.77%) |
Dec 09, 2015 | 26.11 | 26.45 | 25.41 | 25.57 | 1,188,143 | -0.68(-2.58%) |
Dec 08, 2015 | 26.51 | 26.63 | 26.21 | 26.25 | 1,261,326 | -0.51(-1.92%) |
Dec 07, 2015 | 27.31 | 27.31 | 26.62 | 26.77 | 601,615 | -0.59(-2.17%) |
Dec 04, 2015 | 26.91 | 27.37 | 26.79 | 27.36 | 799,522 | +0.54(+2.01%) |
Dec 03, 2015 | 27.57 | 27.67 | 26.77 | 26.82 | 851,624 | -0.59(-2.16%) |
Dec 02, 2015 | 27.71 | 27.86 | 27.36 | 27.42 | 556,268 | -0.22(-0.81%) |