Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.80 | 16.94 | 16.48 | 16.49 | 1,464,362 | -0.30(-1.81%) |
Feb 26, 2016 | 15.75 | 16.87 | 15.72 | 16.80 | 3,244,617 | +1.22(+7.82%) |
Feb 25, 2016 | 15.56 | 15.81 | 15.33 | 15.58 | 1,337,052 | +0.09(+0.55%) |
Feb 24, 2016 | 15.26 | 15.58 | 14.80 | 15.49 | 2,068,593 | +0.05(+0.31%) |
Feb 23, 2016 | 15.90 | 15.90 | 15.44 | 15.45 | 2,210,308 | -0.44(-2.76%) |
Feb 22, 2016 | 15.86 | 16.10 | 15.70 | 15.88 | 2,964,289 | +0.36(+2.33%) |
Feb 19, 2016 | 16.23 | 16.30 | 15.47 | 15.52 | 5,943,162 | -0.73(-4.51%) |
Feb 18, 2016 | 16.47 | 16.59 | 16.06 | 16.25 | 1,366,829 | -0.17(-1.04%) |
Feb 17, 2016 | 16.25 | 16.56 | 15.66 | 16.43 | 3,838,696 | +0.42(+2.62%) |
Feb 16, 2016 | 15.50 | 16.11 | 15.26 | 16.01 | 2,479,677 | +0.79(+5.19%) |
Feb 12, 2016 | 14.62 | 15.22 | 15.22 | 15.22 | 2,102,902 | +0.97(+6.82%) |
Feb 11, 2016 | 14.28 | 14.52 | 13.89 | 14.25 | 1,625,286 | -0.38(-2.60%) |
Feb 10, 2016 | 14.46 | 14.99 | 14.26 | 14.63 | 1,876,200 | +0.30(+2.13%) |
Feb 09, 2016 | 14.12 | 14.62 | 13.92 | 14.32 | 1,398,737 | +0.00(+0.00%) |
Feb 08, 2016 | 14.84 | 14.90 | 13.54 | 14.32 | 2,109,977 | -0.78(-5.17%) |
Feb 05, 2016 | 15.95 | 15.95 | 14.82 | 15.10 | 2,734,039 | -0.92(-5.76%) |
Feb 04, 2016 | 15.93 | 16.29 | 15.58 | 16.03 | 1,309,652 | +0.18(+1.14%) |
Feb 03, 2016 | 16.37 | 16.37 | 15.24 | 15.85 | 1,663,156 | -0.37(-2.29%) |
Feb 02, 2016 | 16.76 | 16.82 | 16.03 | 16.22 | 1,213,474 | -0.78(-4.59%) |
Feb 01, 2016 | 16.85 | 17.21 | 16.40 | 17.00 | 1,474,049 | +0.04(+0.22%) |
Jan 29, 2016 | 16.45 | 16.98 | 16.25 | 16.96 | 1,960,868 | +0.54(+3.31%) |
Jan 28, 2016 | 16.39 | 16.60 | 16.21 | 16.42 | 1,473,041 | +0.27(+1.65%) |
Jan 27, 2016 | 16.46 | 16.57 | 16.00 | 16.15 | 1,925,222 | +0.26(+1.62%) |
Jan 26, 2016 | 15.60 | 15.92 | 15.29 | 15.89 | 724,009 | +0.28(+1.77%) |
Jan 25, 2016 | 15.99 | 16.28 | 15.59 | 15.62 | 1,159,389 | -0.45(-2.79%) |
Jan 22, 2016 | 15.99 | 16.42 | 15.75 | 16.06 | 1,817,239 | +0.39(+2.49%) |
Jan 21, 2016 | 15.67 | 15.81 | 15.19 | 15.67 | 2,886,989 | -0.06(-0.36%) |
Jan 20, 2016 | 16.13 | 16.25 | 14.47 | 15.73 | 3,472,656 | -0.71(-4.34%) |
Jan 19, 2016 | 17.24 | 17.38 | 16.26 | 16.45 | 2,112,705 | -0.59(-3.47%) |
Jan 15, 2016 | 16.50 | 17.04 | 17.04 | 17.04 | 1,576,468 | +0.05(+0.28%) |
Jan 14, 2016 | 16.58 | 17.12 | 16.19 | 16.99 | 1,837,865 | +0.44(+2.65%) |
Jan 13, 2016 | 17.27 | 17.47 | 16.05 | 16.55 | 2,140,843 | -0.72(-4.19%) |
Jan 12, 2016 | 18.22 | 18.22 | 17.02 | 17.27 | 1,504,898 | -0.39(-2.21%) |
Jan 11, 2016 | 17.80 | 18.18 | 17.26 | 17.66 | 1,077,816 | -0.03(-0.16%) |
Jan 08, 2016 | 17.80 | 18.72 | 17.62 | 17.69 | 3,197,603 | +0.76(+4.50%) |
Jan 07, 2016 | 17.65 | 17.92 | 16.88 | 16.93 | 1,887,854 | -1.27(-6.96%) |
Jan 06, 2016 | 17.89 | 18.39 | 17.72 | 18.20 | 1,516,782 | +0.04(+0.21%) |
Jan 05, 2016 | 18.16 | 18.37 | 18.08 | 18.16 | 1,482,252 | +0.06(+0.32%) |
Jan 04, 2016 | 18.52 | 18.66 | 17.95 | 18.10 | 3,618,040 | -0.82(-4.33%) |
Dec 31, 2015 | 18.89 | 18.92 | 18.92 | 18.92 | 1,310,258 | -0.05(-0.25%) |
Dec 30, 2015 | 18.82 | 19.26 | 18.79 | 18.97 | 1,297,592 | +0.09(+0.45%) |
Dec 29, 2015 | 18.76 | 18.93 | 18.49 | 18.88 | 818,797 | +0.26(+1.38%) |
Dec 28, 2015 | 18.68 | 18.82 | 18.53 | 18.63 | 900,989 | -0.15(-0.81%) |
Dec 24, 2015 | 18.37 | 18.78 | 18.78 | 18.78 | 574,845 | +0.39(+2.12%) |
Dec 23, 2015 | 18.23 | 18.48 | 18.16 | 18.39 | 673,355 | +0.23(+1.26%) |
Dec 22, 2015 | 18.46 | 18.54 | 18.05 | 18.16 | 970,993 | -0.30(-1.65%) |
Dec 21, 2015 | 17.88 | 18.47 | 17.81 | 18.46 | 1,402,126 | +0.66(+3.69%) |
Dec 18, 2015 | 18.10 | 18.30 | 17.59 | 17.81 | 3,008,574 | -0.38(-2.09%) |
Dec 17, 2015 | 18.02 | 18.32 | 17.60 | 18.19 | 2,035,819 | +0.15(+0.84%) |
Dec 16, 2015 | 17.01 | 18.25 | 16.85 | 18.04 | 3,551,150 | +1.65(+10.05%) |
Dec 15, 2015 | 16.10 | 16.47 | 16.00 | 16.39 | 3,456,988 | +0.37(+2.32%) |
Dec 14, 2015 | 17.12 | 17.34 | 15.84 | 16.02 | 4,324,415 | -1.12(-6.56%) |
Dec 11, 2015 | 17.46 | 17.49 | 16.93 | 17.14 | 1,579,787 | -0.63(-3.54%) |
Dec 10, 2015 | 18.03 | 18.09 | 17.47 | 17.77 | 1,339,813 | -0.23(-1.27%) |
Dec 09, 2015 | 18.05 | 18.42 | 17.85 | 18.00 | 1,562,440 | -0.01(-0.05%) |
Dec 08, 2015 | 18.09 | 18.17 | 17.69 | 18.01 | 2,012,684 | -0.30(-1.66%) |
Dec 07, 2015 | 18.74 | 18.90 | 18.28 | 18.31 | 1,000,674 | -0.44(-2.34%) |
Dec 04, 2015 | 18.57 | 18.87 | 18.46 | 18.75 | 692,358 | +0.15(+0.82%) |
Dec 03, 2015 | 19.50 | 19.52 | 18.53 | 18.60 | 1,375,128 | -0.51(-2.69%) |
Dec 02, 2015 | 18.69 | 19.50 | 18.69 | 19.11 | 1,690,072 | +0.35(+1.88%) |