Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.77 | 14.78 | 14.09 | 14.23 | 24,724,112 | -0.44(-3.01%) |
Feb 26, 2016 | 14.73 | 14.88 | 14.35 | 14.67 | 34,494,928 | +0.53(+3.73%) |
Feb 25, 2016 | 14.06 | 14.43 | 13.63 | 14.14 | 22,710,140 | +0.11(+0.77%) |
Feb 24, 2016 | 13.35 | 14.10 | 13.17 | 14.04 | 24,644,100 | +0.36(+2.64%) |
Feb 23, 2016 | 14.52 | 14.74 | 13.66 | 13.67 | 26,808,754 | -1.01(-6.85%) |
Feb 22, 2016 | 13.49 | 14.82 | 13.78 | 14.68 | 33,644,100 | +1.19(+8.85%) |
Feb 19, 2016 | 13.92 | 13.96 | 13.17 | 13.49 | 46,904,612 | -0.76(-5.33%) |
Feb 18, 2016 | 13.89 | 14.76 | 13.73 | 14.24 | 134,378,880 | -0.46(-3.10%) |
Feb 17, 2016 | 14.76 | 15.06 | 13.29 | 14.70 | 42,358,064 | -0.67(-4.37%) |
Feb 16, 2016 | 16.15 | 16.29 | 14.64 | 15.37 | 18,997,018 | -0.31(-1.98%) |
Feb 12, 2016 | 14.91 | 15.68 | 15.68 | 15.68 | 27,502,750 | +0.32(+2.07%) |
Feb 11, 2016 | 15.20 | 15.62 | 14.19 | 15.37 | 21,024,652 | -0.27(-1.76%) |
Feb 10, 2016 | 16.05 | 16.93 | 15.42 | 15.64 | 13,631,553 | -0.74(-4.55%) |
Feb 09, 2016 | 16.44 | 16.92 | 15.99 | 16.39 | 12,268,241 | -0.74(-4.31%) |
Feb 08, 2016 | 17.40 | 17.48 | 16.08 | 17.12 | 12,868,195 | -0.85(-4.71%) |
Feb 05, 2016 | 18.69 | 18.76 | 17.60 | 17.97 | 13,151,905 | -1.24(-6.44%) |
Feb 04, 2016 | 19.36 | 20.88 | 19.10 | 19.21 | 16,241,397 | -0.02(-0.11%) |
Feb 03, 2016 | 18.33 | 19.23 | 17.44 | 19.23 | 17,040,820 | +1.37(+7.70%) |
Feb 02, 2016 | 17.99 | 18.35 | 17.69 | 17.85 | 10,767,741 | -0.99(-5.26%) |
Feb 01, 2016 | 19.55 | 19.55 | 18.37 | 18.84 | 11,493,701 | -1.33(-6.59%) |
Jan 29, 2016 | 19.57 | 20.72 | 19.38 | 20.17 | 15,587,061 | +0.80(+4.14%) |
Jan 28, 2016 | 18.66 | 19.52 | 18.23 | 19.37 | 15,586,855 | +1.66(+9.39%) |
Jan 27, 2016 | 17.47 | 18.69 | 17.01 | 17.71 | 15,146,906 | -0.05(-0.28%) |
Jan 26, 2016 | 17.27 | 17.82 | 16.41 | 17.76 | 10,412,570 | +1.29(+7.86%) |
Jan 25, 2016 | 17.90 | 18.81 | 16.46 | 16.46 | 14,340,288 | -2.07(-11.16%) |
Jan 22, 2016 | 19.12 | 19.89 | 18.05 | 18.53 | 20,207,972 | +1.05(+6.00%) |
Jan 21, 2016 | 15.42 | 18.02 | 15.32 | 17.48 | 15,040,080 | +1.87(+12.00%) |
Jan 20, 2016 | 16.31 | 16.38 | 14.24 | 15.61 | 25,723,688 | -1.37(-8.05%) |
Jan 19, 2016 | 17.99 | 17.99 | 16.45 | 16.98 | 13,022,634 | -0.73(-4.12%) |
Jan 15, 2016 | 17.62 | 17.71 | 17.71 | 17.71 | 13,377,773 | -1.06(-5.66%) |
Jan 14, 2016 | 18.11 | 18.96 | 17.48 | 18.77 | 11,866,274 | +0.84(+4.68%) |
Jan 13, 2016 | 19.06 | 19.30 | 17.51 | 17.93 | 15,844,520 | -0.67(-3.58%) |
Jan 12, 2016 | 20.00 | 20.14 | 17.75 | 18.60 | 19,569,550 | -0.90(-4.63%) |
Jan 11, 2016 | 20.83 | 20.84 | 19.17 | 19.50 | 14,285,628 | -1.11(-5.37%) |
Jan 08, 2016 | 20.50 | 20.92 | 19.85 | 20.61 | 11,285,542 | +0.32(+1.57%) |
Jan 07, 2016 | 21.12 | 21.79 | 20.17 | 20.29 | 15,440,448 | -1.55(-7.12%) |
Jan 06, 2016 | 22.86 | 22.87 | 21.79 | 21.84 | 10,756,189 | -1.89(-7.98%) |
Jan 05, 2016 | 23.28 | 23.81 | 22.82 | 23.74 | 8,654,319 | +0.37(+1.58%) |
Jan 04, 2016 | 22.98 | 23.80 | 22.80 | 23.37 | 9,361,309 | +0.23(+1.00%) |
Dec 31, 2015 | 22.41 | 23.14 | 23.14 | 23.14 | 6,159,772 | +0.72(+3.23%) |
Dec 30, 2015 | 22.78 | 23.52 | 22.22 | 22.42 | 7,281,380 | -0.90(-3.85%) |
Dec 29, 2015 | 23.36 | 23.75 | 22.78 | 23.31 | 7,573,621 | +0.40(+1.74%) |
Dec 28, 2015 | 23.31 | 23.49 | 22.62 | 22.91 | 6,661,077 | -0.73(-3.09%) |
Dec 24, 2015 | 24.02 | 23.65 | 23.65 | 23.65 | 5,278,560 | -0.36(-1.51%) |
Dec 23, 2015 | 22.13 | 24.14 | 22.13 | 24.01 | 14,217,838 | +2.44(+11.30%) |
Dec 22, 2015 | 20.84 | 21.94 | 20.72 | 21.57 | 12,078,762 | +0.72(+3.47%) |
Dec 21, 2015 | 20.75 | 21.45 | 20.53 | 20.85 | 10,320,535 | +0.12(+0.56%) |
Dec 18, 2015 | 20.93 | 21.68 | 20.67 | 20.73 | 12,953,396 | -0.22(-1.07%) |
Dec 17, 2015 | 22.06 | 22.17 | 20.25 | 20.96 | 21,905,592 | -1.15(-5.20%) |
Dec 16, 2015 | 23.03 | 23.18 | 21.68 | 22.11 | 11,538,832 | -0.94(-4.08%) |
Dec 15, 2015 | 23.12 | 23.46 | 22.78 | 23.05 | 10,797,368 | +0.24(+1.05%) |
Dec 14, 2015 | 24.13 | 24.38 | 22.71 | 22.81 | 15,216,450 | -1.45(-5.99%) |
Dec 11, 2015 | 24.98 | 25.60 | 24.16 | 24.26 | 8,194,561 | -1.24(-4.88%) |
Dec 10, 2015 | 25.21 | 26.36 | 24.92 | 25.50 | 9,467,547 | +0.14(+0.54%) |
Dec 09, 2015 | 26.14 | 26.19 | 24.69 | 25.37 | 11,021,995 | +0.09(+0.37%) |
Dec 08, 2015 | 25.35 | 25.68 | 24.07 | 25.27 | 18,301,412 | -0.90(-3.43%) |
Dec 07, 2015 | 27.12 | 27.48 | 25.95 | 26.17 | 15,900,337 | -2.94(-10.09%) |
Dec 04, 2015 | 28.97 | 29.44 | 28.46 | 29.11 | 8,232,181 | -0.41(-1.39%) |
Dec 03, 2015 | 31.51 | 31.51 | 29.22 | 29.52 | 13,673,891 | -1.75(-5.58%) |
Dec 02, 2015 | 32.88 | 33.09 | 31.20 | 31.26 | 6,660,351 | -2.13(-6.37%) |