Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.25 | 17.50 | 17.12 | 17.14 | 2,516,520 | -0.12(-0.70%) |
Feb 26, 2016 | 16.88 | 17.34 | 16.81 | 17.25 | 2,850,728 | +0.34(+2.01%) |
Feb 25, 2016 | 16.93 | 17.22 | 16.63 | 16.91 | 2,412,752 | +0.06(+0.34%) |
Feb 24, 2016 | 16.59 | 16.88 | 16.27 | 16.86 | 3,214,796 | +0.37(+2.23%) |
Feb 23, 2016 | 16.48 | 16.77 | 16.26 | 16.49 | 2,804,904 | +0.14(+0.86%) |
Feb 22, 2016 | 16.50 | 16.67 | 16.26 | 16.35 | 3,541,516 | +0.10(+0.62%) |
Feb 19, 2016 | 15.50 | 16.81 | 15.39 | 16.25 | 17,269,204 | +1.71(+11.78%) |
Feb 18, 2016 | 15.04 | 15.09 | 14.43 | 14.54 | 6,659,856 | -0.43(-2.86%) |
Feb 17, 2016 | 14.88 | 15.28 | 14.72 | 14.96 | 3,079,976 | +0.18(+1.20%) |
Feb 16, 2016 | 14.28 | 14.83 | 14.28 | 14.79 | 3,843,812 | +0.73(+5.17%) |
Feb 12, 2016 | 13.75 | 14.06 | 14.06 | 14.06 | 1,876,800 | +0.47(+3.44%) |
Feb 11, 2016 | 13.28 | 13.72 | 13.19 | 13.59 | 3,337,988 | +0.20(+1.49%) |
Feb 10, 2016 | 13.38 | 13.79 | 13.21 | 13.39 | 2,881,036 | +0.14(+1.08%) |
Feb 09, 2016 | 13.39 | 13.75 | 13.13 | 13.25 | 3,923,616 | -0.24(-1.78%) |
Feb 08, 2016 | 14.57 | 14.62 | 13.17 | 13.49 | 5,231,948 | -1.31(-8.88%) |
Feb 05, 2016 | 15.51 | 15.51 | 14.76 | 14.80 | 2,795,144 | -0.79(-5.05%) |
Feb 04, 2016 | 15.47 | 15.82 | 15.40 | 15.59 | 2,813,236 | +0.10(+0.68%) |
Feb 03, 2016 | 14.70 | 15.62 | 14.62 | 15.49 | 5,718,420 | +1.08(+7.48%) |
Feb 02, 2016 | 14.75 | 15.19 | 13.38 | 14.41 | 6,675,996 | -0.40(-2.73%) |
Feb 01, 2016 | 14.89 | 14.89 | 14.28 | 14.81 | 3,972,624 | -0.19(-1.28%) |
Jan 29, 2016 | 14.99 | 15.04 | 14.78 | 15.01 | 3,183,440 | +0.14(+0.98%) |
Jan 28, 2016 | 15.34 | 15.41 | 14.59 | 14.86 | 3,181,000 | -0.35(-2.30%) |
Jan 27, 2016 | 15.38 | 15.59 | 15.19 | 15.21 | 2,740,512 | +0.21(+1.40%) |
Jan 26, 2016 | 15.01 | 15.35 | 14.63 | 15.00 | 4,113,404 | +0.03(+0.18%) |
Jan 25, 2016 | 16.08 | 16.09 | 14.96 | 14.97 | 4,422,036 | -1.11(-6.89%) |
Jan 22, 2016 | 15.83 | 16.34 | 15.81 | 16.08 | 1,981,468 | +0.45(+2.86%) |
Jan 21, 2016 | 15.79 | 16.08 | 15.51 | 15.63 | 2,333,452 | -0.21(-1.29%) |
Jan 20, 2016 | 15.41 | 15.86 | 14.86 | 15.84 | 4,081,944 | +0.19(+1.21%) |
Jan 19, 2016 | 16.38 | 16.40 | 15.47 | 15.65 | 3,192,128 | -0.56(-3.47%) |
Jan 15, 2016 | 16.01 | 16.21 | 16.21 | 16.21 | 2,585,600 | -0.14(-0.83%) |
Jan 14, 2016 | 16.41 | 16.58 | 15.94 | 16.35 | 2,572,088 | +0.17(+1.05%) |
Jan 13, 2016 | 16.73 | 16.98 | 15.95 | 16.18 | 2,438,816 | -0.44(-2.66%) |
Jan 12, 2016 | 17.20 | 17.42 | 16.27 | 16.62 | 2,340,236 | -0.38(-2.25%) |
Jan 11, 2016 | 17.37 | 17.37 | 16.59 | 17.00 | 2,369,588 | -0.21(-1.25%) |
Jan 08, 2016 | 17.46 | 17.71 | 17.05 | 17.22 | 3,004,388 | +0.03(+0.17%) |
Jan 07, 2016 | 18.05 | 18.11 | 16.94 | 17.19 | 4,023,412 | -1.20(-6.50%) |
Jan 06, 2016 | 19.38 | 19.54 | 18.05 | 18.38 | 5,327,904 | -1.19(-6.07%) |
Jan 05, 2016 | 19.55 | 19.81 | 19.34 | 19.57 | 3,264,828 | +0.22(+1.14%) |
Jan 04, 2016 | 19.46 | 19.50 | 18.94 | 19.35 | 4,153,544 | -0.11(-0.57%) |
Dec 31, 2015 | 19.55 | 19.46 | 19.46 | 19.46 | 1,858,400 | -0.23(-1.16%) |
Dec 30, 2015 | 19.61 | 19.84 | 19.50 | 19.69 | 2,640,772 | +0.01(+0.06%) |
Dec 29, 2015 | 19.50 | 19.86 | 19.39 | 19.68 | 3,301,328 | +0.16(+0.85%) |
Dec 28, 2015 | 18.65 | 19.68 | 18.63 | 19.51 | 4,907,820 | +0.76(+4.04%) |
Dec 24, 2015 | 18.60 | 18.75 | 18.75 | 18.75 | 1,092,000 | +0.07(+0.35%) |
Dec 23, 2015 | 18.30 | 18.70 | 18.19 | 18.69 | 2,134,832 | +0.50(+2.75%) |
Dec 22, 2015 | 17.87 | 18.39 | 17.79 | 18.19 | 1,956,316 | +0.30(+1.66%) |
Dec 21, 2015 | 17.67 | 17.91 | 17.54 | 17.89 | 2,014,440 | +0.32(+1.84%) |
Dec 18, 2015 | 18.19 | 18.25 | 17.48 | 17.57 | 13,914,080 | -0.65(-3.55%) |
Dec 17, 2015 | 18.02 | 18.40 | 17.88 | 18.21 | 2,901,200 | +0.32(+1.76%) |
Dec 16, 2015 | 17.83 | 18.07 | 17.55 | 17.90 | 2,929,604 | -0.05(-0.29%) |
Dec 15, 2015 | 17.68 | 18.08 | 17.50 | 17.95 | 2,145,576 | +0.36(+2.03%) |
Dec 14, 2015 | 16.95 | 18.18 | 16.93 | 17.59 | 4,201,576 | +0.71(+4.20%) |
Dec 11, 2015 | 17.50 | 17.71 | 16.84 | 16.89 | 1,979,104 | -0.74(-4.20%) |
Dec 10, 2015 | 18.12 | 18.18 | 17.44 | 17.62 | 1,304,068 | -0.34(-1.87%) |
Dec 09, 2015 | 18.36 | 18.45 | 17.90 | 17.96 | 1,191,404 | -0.34(-1.86%) |
Dec 08, 2015 | 18.32 | 18.46 | 17.89 | 18.30 | 1,821,192 | -0.25(-1.37%) |
Dec 07, 2015 | 18.47 | 18.72 | 18.18 | 18.55 | 1,522,956 | +0.00(+0.03%) |
Dec 04, 2015 | 18.78 | 18.80 | 18.15 | 18.55 | 1,095,548 | -0.25(-1.36%) |
Dec 03, 2015 | 18.84 | 19.00 | 18.71 | 18.80 | 2,166,592 | -0.02(-0.13%) |
Dec 02, 2015 | 18.63 | 18.98 | 18.53 | 18.83 | 1,740,080 | +0.25(+1.37%) |