Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.45 | 20.86 | 19.82 | 20.43 | 1,966,817 | +0.06(+0.31%) |
Feb 26, 2016 | 20.08 | 20.69 | 19.45 | 20.37 | 2,065,691 | +0.53(+2.67%) |
Feb 25, 2016 | 20.40 | 20.56 | 19.17 | 19.84 | 3,133,825 | -0.55(-2.69%) |
Feb 24, 2016 | 20.13 | 21.02 | 19.32 | 20.38 | 3,563,742 | -0.19(-0.93%) |
Feb 23, 2016 | 20.99 | 21.12 | 20.47 | 20.57 | 1,118,166 | -0.65(-3.05%) |
Feb 22, 2016 | 21.23 | 21.42 | 20.94 | 21.22 | 2,031,905 | +0.29(+1.40%) |
Feb 19, 2016 | 20.02 | 21.68 | 19.59 | 20.93 | 4,737,941 | +0.77(+3.80%) |
Feb 18, 2016 | 19.50 | 20.55 | 19.09 | 20.16 | 2,952,511 | +0.73(+3.76%) |
Feb 17, 2016 | 19.75 | 20.16 | 19.21 | 19.43 | 5,387,739 | +0.78(+4.16%) |
Feb 16, 2016 | 19.31 | 19.31 | 18.41 | 18.66 | 1,754,697 | -0.09(-0.49%) |
Feb 12, 2016 | 18.59 | 18.75 | 18.75 | 18.75 | 1,514,643 | +0.47(+2.60%) |
Feb 11, 2016 | 18.09 | 18.86 | 17.94 | 18.27 | 2,229,165 | -0.14(-0.74%) |
Feb 10, 2016 | 18.12 | 18.73 | 18.09 | 18.41 | 1,252,903 | +0.15(+0.80%) |
Feb 09, 2016 | 18.59 | 18.82 | 17.64 | 18.27 | 3,121,898 | -0.70(-3.71%) |
Feb 08, 2016 | 18.96 | 19.05 | 18.48 | 18.97 | 1,002,499 | -0.38(-1.98%) |
Feb 05, 2016 | 19.28 | 19.78 | 19.01 | 19.35 | 1,846,507 | -0.02(-0.09%) |
Feb 04, 2016 | 19.10 | 19.53 | 18.93 | 19.37 | 3,490,928 | +0.39(+2.07%) |
Feb 03, 2016 | 19.72 | 19.95 | 18.77 | 18.98 | 2,525,475 | -0.69(-3.53%) |
Feb 02, 2016 | 19.83 | 20.03 | 19.14 | 19.67 | 2,267,062 | -0.37(-1.87%) |
Feb 01, 2016 | 20.07 | 20.45 | 19.58 | 20.05 | 2,298,989 | -0.40(-1.96%) |
Jan 29, 2016 | 19.99 | 20.66 | 19.75 | 20.45 | 2,966,196 | +0.37(+1.82%) |
Jan 28, 2016 | 20.57 | 20.93 | 19.63 | 20.08 | 4,449,131 | -0.78(-3.72%) |
Jan 27, 2016 | 19.50 | 20.99 | 19.49 | 20.86 | 13,167,397 | +2.15(+11.46%) |
Jan 26, 2016 | 14.37 | 21.88 | 14.08 | 18.71 | 21,302,380 | +5.01(+36.57%) |
Jan 25, 2016 | 13.76 | 14.17 | 13.45 | 13.70 | 1,548,646 | -0.44(-3.10%) |
Jan 22, 2016 | 14.05 | 14.59 | 13.88 | 14.14 | 889,124 | +0.52(+3.82%) |
Jan 21, 2016 | 13.46 | 14.05 | 13.34 | 13.62 | 1,628,307 | +0.18(+1.36%) |
Jan 20, 2016 | 13.05 | 13.60 | 12.43 | 13.44 | 2,410,193 | +0.24(+1.80%) |
Jan 19, 2016 | 14.19 | 14.30 | 13.17 | 13.20 | 2,760,123 | -0.96(-6.77%) |
Jan 15, 2016 | 13.86 | 14.16 | 14.16 | 14.16 | 1,991,297 | -0.40(-2.76%) |
Jan 14, 2016 | 14.81 | 15.31 | 14.39 | 14.56 | 2,122,809 | -0.06(-0.44%) |
Jan 13, 2016 | 15.43 | 15.52 | 14.58 | 14.62 | 1,389,570 | -0.37(-2.44%) |
Jan 12, 2016 | 15.29 | 15.39 | 14.31 | 14.99 | 1,587,054 | -0.03(-0.18%) |
Jan 11, 2016 | 15.49 | 15.58 | 14.91 | 15.02 | 1,573,047 | -0.41(-2.66%) |
Jan 08, 2016 | 15.84 | 15.99 | 15.27 | 15.43 | 1,144,800 | -0.34(-2.14%) |
Jan 07, 2016 | 16.18 | 16.32 | 15.38 | 15.76 | 1,540,698 | -1.11(-6.60%) |
Jan 06, 2016 | 16.25 | 17.02 | 16.16 | 16.88 | 1,688,234 | +0.47(+2.89%) |
Jan 05, 2016 | 16.95 | 16.86 | 16.26 | 16.40 | 1,196,508 | -0.55(-3.23%) |
Jan 04, 2016 | 16.56 | 17.05 | 16.43 | 16.95 | 1,466,061 | +0.08(+0.49%) |
Dec 31, 2015 | 17.22 | 16.87 | 16.87 | 16.87 | 1,025,610 | -0.46(-2.63%) |
Dec 30, 2015 | 17.42 | 17.64 | 17.07 | 17.33 | 681,631 | -0.26(-1.50%) |
Dec 29, 2015 | 17.25 | 17.73 | 16.99 | 17.59 | 1,113,876 | +0.62(+3.66%) |
Dec 28, 2015 | 17.58 | 17.96 | 16.88 | 16.97 | 1,038,542 | -1.08(-5.97%) |
Dec 24, 2015 | 17.88 | 18.05 | 18.05 | 18.05 | 235,752 | +0.05(+0.30%) |
Dec 23, 2015 | 17.55 | 18.00 | 17.40 | 17.99 | 702,694 | +0.58(+3.30%) |
Dec 22, 2015 | 16.84 | 17.44 | 16.60 | 17.42 | 1,053,147 | +0.61(+3.64%) |
Dec 21, 2015 | 16.73 | 16.82 | 16.34 | 16.80 | 978,210 | +0.20(+1.21%) |
Dec 18, 2015 | 17.02 | 17.21 | 16.57 | 16.60 | 1,202,448 | -0.41(-2.41%) |
Dec 17, 2015 | 17.02 | 17.31 | 16.93 | 17.02 | 894,417 | -0.05(-0.32%) |
Dec 16, 2015 | 16.49 | 17.28 | 16.39 | 17.07 | 1,496,207 | +0.38(+2.30%) |
Dec 15, 2015 | 17.02 | 17.09 | 16.44 | 16.69 | 1,371,100 | -0.31(-1.83%) |
Dec 14, 2015 | 17.16 | 17.33 | 16.63 | 17.00 | 939,533 | -0.29(-1.69%) |
Dec 11, 2015 | 17.75 | 17.77 | 17.24 | 17.29 | 740,777 | -0.74(-4.10%) |
Dec 10, 2015 | 17.56 | 18.22 | 17.56 | 18.03 | 1,019,478 | +0.41(+2.33%) |
Dec 09, 2015 | 18.38 | 19.06 | 17.45 | 17.62 | 1,913,289 | -0.79(-4.27%) |
Dec 08, 2015 | 19.07 | 19.25 | 18.38 | 18.40 | 1,911,423 | -1.23(-6.28%) |
Dec 07, 2015 | 19.26 | 19.75 | 18.95 | 19.63 | 1,265,279 | +0.16(+0.80%) |
Dec 04, 2015 | 19.26 | 19.53 | 18.94 | 19.48 | 1,534,135 | +0.11(+0.57%) |
Dec 03, 2015 | 19.61 | 19.74 | 19.06 | 19.37 | 1,300,134 | -0.28(-1.44%) |
Dec 02, 2015 | 18.86 | 19.94 | 18.80 | 19.65 | 2,813,061 | +0.62(+3.26%) |