Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.83 | 18.12 | 17.70 | 17.88 | 6,133,381 | +0.06(+0.32%) |
Feb 26, 2016 | 17.66 | 17.95 | 17.48 | 17.83 | 7,224,838 | +0.50(+2.89%) |
Feb 25, 2016 | 17.29 | 17.44 | 16.76 | 17.33 | 7,448,199 | +0.09(+0.49%) |
Feb 24, 2016 | 16.99 | 17.29 | 16.52 | 17.24 | 6,906,245 | +0.03(+0.16%) |
Feb 23, 2016 | 17.62 | 17.77 | 17.14 | 17.21 | 7,297,242 | -0.51(-2.88%) |
Feb 22, 2016 | 17.84 | 18.02 | 17.57 | 17.72 | 10,862,504 | +0.66(+3.88%) |
Feb 19, 2016 | 17.22 | 17.22 | 16.38 | 17.06 | 16,822,280 | -0.32(-1.85%) |
Feb 18, 2016 | 18.31 | 18.35 | 17.18 | 17.38 | 27,858,190 | -1.58(-8.32%) |
Feb 17, 2016 | 18.20 | 19.03 | 18.20 | 18.96 | 14,734,342 | +0.87(+4.80%) |
Feb 16, 2016 | 17.57 | 18.13 | 17.48 | 18.09 | 10,717,483 | +0.98(+5.74%) |
Feb 12, 2016 | 16.38 | 17.11 | 17.11 | 17.11 | 12,106,622 | +1.11(+6.97%) |
Feb 11, 2016 | 15.83 | 16.20 | 15.59 | 15.99 | 9,126,094 | -0.23(-1.40%) |
Feb 10, 2016 | 15.82 | 16.82 | 15.82 | 16.22 | 9,738,230 | +0.58(+3.68%) |
Feb 09, 2016 | 15.59 | 16.10 | 15.28 | 15.64 | 9,848,012 | -0.29(-1.84%) |
Feb 08, 2016 | 16.72 | 16.79 | 15.45 | 15.94 | 13,965,201 | -0.95(-5.65%) |
Feb 05, 2016 | 17.72 | 17.72 | 16.64 | 16.89 | 10,824,448 | -0.84(-4.74%) |
Feb 04, 2016 | 17.60 | 18.12 | 17.47 | 17.73 | 7,954,752 | +0.21(+1.19%) |
Feb 03, 2016 | 18.25 | 18.29 | 16.90 | 17.52 | 9,835,842 | -0.51(-2.83%) |
Feb 02, 2016 | 18.71 | 18.77 | 17.92 | 18.03 | 8,430,732 | -0.91(-4.79%) |
Feb 01, 2016 | 18.92 | 19.13 | 18.42 | 18.94 | 7,206,103 | -0.03(-0.15%) |
Jan 29, 2016 | 18.39 | 19.05 | 18.36 | 18.97 | 9,327,717 | +0.76(+4.15%) |
Jan 28, 2016 | 18.82 | 19.21 | 18.06 | 18.21 | 13,259,017 | -0.18(-0.98%) |
Jan 27, 2016 | 18.16 | 18.69 | 18.07 | 18.39 | 8,285,594 | +0.34(+1.88%) |
Jan 26, 2016 | 17.89 | 18.10 | 17.54 | 18.05 | 6,145,192 | +0.21(+1.16%) |
Jan 25, 2016 | 18.33 | 18.66 | 17.82 | 17.84 | 5,267,500 | -0.43(-2.33%) |
Jan 22, 2016 | 18.42 | 18.68 | 17.96 | 18.27 | 6,407,611 | +0.30(+1.68%) |
Jan 21, 2016 | 18.10 | 18.30 | 17.63 | 17.97 | 7,120,303 | -0.08(-0.47%) |
Jan 20, 2016 | 18.08 | 18.42 | 16.58 | 18.05 | 14,903,634 | -0.49(-2.65%) |
Jan 19, 2016 | 19.18 | 19.18 | 18.19 | 18.54 | 8,274,163 | -0.22(-1.16%) |
Jan 15, 2016 | 18.97 | 18.76 | 18.76 | 18.76 | 12,169,395 | -0.39(-2.02%) |
Jan 14, 2016 | 18.91 | 19.43 | 18.43 | 19.15 | 7,753,940 | +0.24(+1.25%) |
Jan 13, 2016 | 20.17 | 20.31 | 18.81 | 18.91 | 8,287,895 | -1.05(-5.25%) |
Jan 12, 2016 | 19.92 | 20.51 | 19.48 | 19.96 | 7,886,695 | +0.28(+1.44%) |
Jan 11, 2016 | 19.63 | 19.92 | 19.28 | 19.68 | 6,678,625 | +0.32(+1.66%) |
Jan 08, 2016 | 19.68 | 20.04 | 19.23 | 19.36 | 8,922,361 | -0.12(-0.63%) |
Jan 07, 2016 | 20.52 | 20.59 | 19.22 | 19.48 | 13,524,001 | -1.67(-7.91%) |
Jan 06, 2016 | 21.00 | 21.36 | 20.79 | 21.15 | 7,141,359 | -0.34(-1.58%) |
Jan 05, 2016 | 21.16 | 21.70 | 20.98 | 21.49 | 8,743,495 | +0.47(+2.25%) |
Jan 04, 2016 | 21.46 | 21.06 | 20.55 | 21.02 | 7,901,724 | -0.44(-2.07%) |
Dec 31, 2015 | 21.19 | 21.46 | 21.46 | 21.46 | 2,547,146 | +0.19(+0.89%) |
Dec 30, 2015 | 21.55 | 21.73 | 21.25 | 21.27 | 3,087,300 | -0.40(-1.83%) |
Dec 29, 2015 | 21.53 | 21.77 | 21.35 | 21.67 | 2,732,203 | +0.29(+1.37%) |
Dec 28, 2015 | 21.09 | 21.48 | 20.93 | 21.38 | 2,841,794 | +0.11(+0.53%) |
Dec 24, 2015 | 21.18 | 21.26 | 21.26 | 21.26 | 1,006,388 | +0.01(+0.04%) |
Dec 23, 2015 | 20.76 | 21.37 | 20.48 | 21.25 | 3,295,736 | +0.72(+3.50%) |
Dec 22, 2015 | 20.48 | 20.66 | 20.19 | 20.54 | 2,619,802 | +0.11(+0.55%) |
Dec 21, 2015 | 20.01 | 20.44 | 19.89 | 20.42 | 3,968,491 | +0.43(+2.13%) |
Dec 18, 2015 | 20.21 | 20.53 | 19.97 | 20.00 | 5,206,424 | -0.26(-1.31%) |
Dec 17, 2015 | 21.00 | 21.01 | 20.25 | 20.26 | 3,468,119 | -0.60(-2.85%) |
Dec 16, 2015 | 20.25 | 20.95 | 20.12 | 20.86 | 6,653,149 | +0.88(+4.40%) |
Dec 15, 2015 | 19.85 | 20.23 | 19.78 | 19.98 | 6,285,071 | +0.32(+1.63%) |
Dec 14, 2015 | 19.81 | 19.95 | 19.06 | 19.66 | 9,758,319 | -0.23(-1.14%) |
Dec 11, 2015 | 20.51 | 20.59 | 19.83 | 19.89 | 8,613,875 | -0.95(-4.58%) |
Dec 10, 2015 | 20.91 | 21.11 | 20.53 | 20.84 | 7,020,109 | +0.00(+0.00%) |
Dec 09, 2015 | 21.04 | 21.39 | 20.41 | 20.84 | 8,231,432 | +0.14(+0.68%) |
Dec 08, 2015 | 20.62 | 20.98 | 20.16 | 20.70 | 6,355,197 | -0.39(-1.84%) |
Dec 07, 2015 | 21.38 | 21.43 | 20.96 | 21.08 | 3,312,957 | -0.29(-1.37%) |
Dec 04, 2015 | 21.13 | 21.46 | 20.96 | 21.38 | 4,175,253 | +0.23(+1.07%) |
Dec 03, 2015 | 22.28 | 22.29 | 21.07 | 21.15 | 6,694,559 | -0.98(-4.44%) |
Dec 02, 2015 | 21.92 | 22.46 | 21.83 | 22.13 | 6,135,227 | +0.14(+0.64%) |