Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.83 | 18.91 | 17.59 | 18.63 | 15,016,816 | -0.29(-1.52%) |
Feb 26, 2016 | 18.63 | 18.93 | 18.16 | 18.92 | 11,832,378 | +0.95(+5.31%) |
Feb 25, 2016 | 18.24 | 18.56 | 17.60 | 17.96 | 13,469,703 | -0.28(-1.52%) |
Feb 24, 2016 | 17.51 | 18.48 | 17.41 | 18.24 | 15,731,828 | +0.42(+2.34%) |
Feb 23, 2016 | 18.81 | 18.88 | 17.73 | 17.82 | 82,310,176 | -2.11(-10.59%) |
Feb 22, 2016 | 18.92 | 20.30 | 18.67 | 19.93 | 9,950,197 | +1.51(+8.19%) |
Feb 19, 2016 | 17.91 | 18.95 | 17.33 | 18.43 | 12,419,828 | +0.33(+1.84%) |
Feb 18, 2016 | 19.00 | 19.00 | 17.87 | 18.09 | 9,931,199 | -0.87(-4.59%) |
Feb 17, 2016 | 17.96 | 19.01 | 17.61 | 18.96 | 7,255,816 | +1.14(+6.39%) |
Feb 16, 2016 | 18.59 | 18.59 | 17.10 | 17.82 | 9,671,031 | -0.45(-2.48%) |
Feb 12, 2016 | 18.70 | 18.28 | 18.28 | 18.28 | 7,832,353 | -0.11(-0.60%) |
Feb 11, 2016 | 17.83 | 18.59 | 17.33 | 18.39 | 8,862,680 | +0.11(+0.61%) |
Feb 10, 2016 | 18.04 | 18.51 | 17.45 | 18.28 | 8,969,128 | +0.15(+0.82%) |
Feb 09, 2016 | 18.90 | 19.22 | 17.55 | 18.13 | 13,811,651 | -1.23(-6.36%) |
Feb 08, 2016 | 18.80 | 20.59 | 18.52 | 19.36 | 14,176,565 | +0.24(+1.26%) |
Feb 05, 2016 | 19.24 | 19.55 | 18.57 | 19.12 | 8,923,193 | -0.22(-1.15%) |
Feb 04, 2016 | 19.50 | 19.88 | 18.69 | 19.34 | 11,670,971 | -0.25(-1.28%) |
Feb 03, 2016 | 19.27 | 19.63 | 18.40 | 19.59 | 10,073,859 | +0.72(+3.83%) |
Feb 02, 2016 | 18.67 | 19.43 | 18.31 | 18.87 | 16,799,252 | -0.16(-0.83%) |
Feb 01, 2016 | 18.73 | 19.31 | 18.31 | 19.03 | 10,144,277 | -0.18(-0.92%) |
Jan 29, 2016 | 18.21 | 19.25 | 18.14 | 19.20 | 9,963,085 | +1.26(+7.01%) |
Jan 28, 2016 | 18.88 | 18.94 | 17.87 | 17.94 | 13,966,287 | -0.12(-0.67%) |
Jan 27, 2016 | 17.83 | 18.93 | 17.59 | 18.06 | 9,680,847 | +0.10(+0.57%) |
Jan 26, 2016 | 17.39 | 18.03 | 17.18 | 17.96 | 6,674,547 | +0.95(+5.60%) |
Jan 25, 2016 | 17.51 | 18.29 | 16.99 | 17.01 | 13,110,455 | -1.05(-5.83%) |
Jan 22, 2016 | 17.90 | 18.08 | 17.20 | 18.06 | 12,916,346 | +0.82(+4.77%) |
Jan 21, 2016 | 15.67 | 17.53 | 15.60 | 17.24 | 15,342,830 | +1.39(+8.75%) |
Jan 20, 2016 | 14.84 | 16.06 | 14.63 | 15.86 | 14,760,744 | +0.67(+4.38%) |
Jan 19, 2016 | 15.28 | 15.51 | 14.93 | 15.19 | 12,921,814 | +0.02(+0.12%) |
Jan 15, 2016 | 14.30 | 15.17 | 15.17 | 15.17 | 9,921,353 | +0.09(+0.61%) |
Jan 14, 2016 | 14.65 | 15.20 | 14.47 | 15.08 | 10,715,925 | +0.56(+3.89%) |
Jan 13, 2016 | 14.52 | 15.00 | 14.09 | 14.51 | 11,881,442 | +0.20(+1.42%) |
Jan 12, 2016 | 15.09 | 15.10 | 13.76 | 14.31 | 11,870,826 | -0.48(-3.25%) |
Jan 11, 2016 | 15.79 | 15.86 | 14.59 | 14.79 | 14,568,668 | -1.11(-6.98%) |
Jan 08, 2016 | 15.51 | 16.03 | 15.29 | 15.90 | 10,532,391 | +0.57(+3.74%) |
Jan 07, 2016 | 14.52 | 15.44 | 14.50 | 15.33 | 9,234,004 | +0.52(+3.50%) |
Jan 06, 2016 | 15.73 | 15.74 | 14.69 | 14.81 | 11,225,759 | -1.43(-8.82%) |
Jan 05, 2016 | 16.33 | 16.52 | 15.78 | 16.24 | 12,571,411 | -0.02(-0.11%) |
Jan 04, 2016 | 16.34 | 16.59 | 16.00 | 16.26 | 9,321,998 | -0.09(-0.56%) |
Dec 31, 2015 | 15.80 | 16.35 | 16.35 | 16.35 | 5,292,426 | +0.63(+4.00%) |
Dec 30, 2015 | 15.90 | 16.36 | 15.69 | 15.73 | 6,361,305 | -0.64(-3.90%) |
Dec 29, 2015 | 16.47 | 16.75 | 15.93 | 16.36 | 7,186,086 | +0.43(+2.67%) |
Dec 28, 2015 | 16.09 | 16.32 | 15.77 | 15.94 | 8,745,504 | -0.43(-2.60%) |
Dec 24, 2015 | 16.34 | 16.36 | 16.36 | 16.36 | 4,638,661 | +0.06(+0.34%) |
Dec 23, 2015 | 15.73 | 16.57 | 15.71 | 16.31 | 10,802,776 | +1.04(+6.78%) |
Dec 22, 2015 | 14.94 | 15.49 | 14.86 | 15.27 | 7,058,208 | +0.26(+1.72%) |
Dec 21, 2015 | 14.51 | 15.12 | 14.31 | 15.01 | 16,220,918 | +0.69(+4.84%) |
Dec 18, 2015 | 14.14 | 14.60 | 14.13 | 14.32 | 19,318,328 | +0.13(+0.91%) |
Dec 17, 2015 | 14.26 | 14.31 | 13.96 | 14.19 | 11,700,502 | -0.04(-0.26%) |
Dec 16, 2015 | 14.02 | 14.40 | 13.82 | 14.23 | 13,723,337 | +0.33(+2.40%) |
Dec 15, 2015 | 14.66 | 14.74 | 13.81 | 13.90 | 14,638,631 | -0.57(-3.96%) |
Dec 14, 2015 | 14.71 | 15.00 | 14.38 | 14.47 | 10,328,712 | -0.42(-2.79%) |
Dec 11, 2015 | 15.94 | 16.02 | 14.85 | 14.88 | 8,576,044 | -1.46(-8.94%) |
Dec 10, 2015 | 15.92 | 16.64 | 15.75 | 16.34 | 5,567,883 | +0.29(+1.78%) |
Dec 09, 2015 | 16.26 | 16.69 | 15.76 | 16.06 | 10,888,748 | -0.18(-1.08%) |
Dec 08, 2015 | 15.01 | 16.37 | 14.93 | 16.23 | 10,832,958 | +0.70(+4.52%) |
Dec 07, 2015 | 15.29 | 15.74 | 14.98 | 15.53 | 11,149,582 | -0.39(-2.44%) |
Dec 04, 2015 | 15.57 | 16.10 | 15.41 | 15.92 | 7,013,268 | +0.08(+0.53%) |
Dec 03, 2015 | 16.71 | 16.74 | 15.68 | 15.84 | 9,583,963 | -0.74(-4.46%) |
Dec 02, 2015 | 16.94 | 17.03 | 16.19 | 16.58 | 8,062,182 | -0.62(-3.60%) |