Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.10 | 22.02 | 20.97 | 21.60 | 2,391,401 | +0.59(+2.81%) |
Feb 26, 2016 | 21.00 | 21.26 | 20.31 | 21.01 | 1,594,855 | +0.01(+0.05%) |
Feb 25, 2016 | 20.34 | 21.25 | 20.34 | 21.00 | 1,736,174 | +0.80(+3.96%) |
Feb 24, 2016 | 20.50 | 20.77 | 19.27 | 20.20 | 2,010,628 | -0.57(-2.74%) |
Feb 23, 2016 | 20.50 | 22.14 | 20.45 | 20.77 | 2,906,707 | +0.77(+3.85%) |
Feb 22, 2016 | 20.37 | 20.82 | 19.50 | 20.00 | 2,618,671 | -0.31(-1.53%) |
Feb 19, 2016 | 19.73 | 20.48 | 19.12 | 20.31 | 1,798,339 | +0.76(+3.89%) |
Feb 18, 2016 | 19.29 | 19.95 | 18.84 | 19.55 | 1,984,335 | +0.17(+0.88%) |
Feb 17, 2016 | 18.94 | 20.34 | 18.65 | 19.38 | 1,829,066 | +0.55(+2.92%) |
Feb 16, 2016 | 17.92 | 19.40 | 17.21 | 18.83 | 2,666,113 | +1.02(+5.73%) |
Feb 12, 2016 | 18.00 | 17.81 | 17.81 | 17.81 | 6,570,100 | -0.16(-0.89%) |
Feb 11, 2016 | 16.33 | 18.78 | 16.28 | 17.97 | 5,014,067 | +1.19(+7.09%) |
Feb 10, 2016 | 16.20 | 17.07 | 16.09 | 16.78 | 1,989,849 | +0.58(+3.58%) |
Feb 09, 2016 | 15.67 | 16.61 | 15.62 | 16.20 | 3,073,879 | +0.19(+1.19%) |
Feb 08, 2016 | 16.65 | 16.83 | 15.36 | 16.01 | 4,617,914 | -0.91(-5.38%) |
Feb 05, 2016 | 18.34 | 18.34 | 16.71 | 16.92 | 3,164,870 | -1.51(-8.19%) |
Feb 04, 2016 | 17.62 | 18.46 | 17.16 | 18.43 | 1,819,816 | +0.78(+4.42%) |
Feb 03, 2016 | 18.00 | 18.64 | 17.28 | 17.65 | 1,602,976 | -0.27(-1.51%) |
Feb 02, 2016 | 19.06 | 19.37 | 17.67 | 17.92 | 1,385,403 | -1.33(-6.91%) |
Feb 01, 2016 | 20.47 | 20.51 | 19.06 | 19.25 | 2,039,492 | -1.25(-6.10%) |
Jan 29, 2016 | 19.52 | 20.52 | 19.52 | 20.50 | 1,329,136 | +1.00(+5.13%) |
Jan 28, 2016 | 19.99 | 20.32 | 19.48 | 19.50 | 1,376,321 | -0.15(-0.76%) |
Jan 27, 2016 | 20.01 | 20.55 | 19.59 | 19.65 | 990,006 | -0.47(-2.34%) |
Jan 26, 2016 | 19.65 | 20.17 | 19.15 | 20.12 | 2,062,784 | +0.37(+1.87%) |
Jan 25, 2016 | 20.08 | 20.74 | 19.66 | 19.75 | 1,191,184 | -0.43(-2.13%) |
Jan 22, 2016 | 19.12 | 20.31 | 19.12 | 20.18 | 1,688,923 | +1.24(+6.55%) |
Jan 21, 2016 | 19.69 | 19.73 | 18.85 | 18.94 | 2,048,175 | -0.59(-3.02%) |
Jan 20, 2016 | 20.59 | 20.72 | 19.08 | 19.53 | 2,846,224 | -1.14(-5.52%) |
Jan 19, 2016 | 20.93 | 21.06 | 20.19 | 20.67 | 3,169,035 | -0.16(-0.77%) |
Jan 15, 2016 | 20.40 | 20.83 | 20.83 | 20.83 | 3,363,000 | +0.06(+0.29%) |
Jan 14, 2016 | 21.40 | 21.49 | 19.84 | 20.77 | 2,615,794 | -0.68(-3.17%) |
Jan 13, 2016 | 22.33 | 23.00 | 21.31 | 21.45 | 2,379,424 | -0.89(-3.98%) |
Jan 12, 2016 | 22.17 | 22.51 | 21.73 | 22.34 | 1,225,963 | +0.18(+0.81%) |
Jan 11, 2016 | 22.28 | 22.35 | 21.89 | 22.16 | 1,213,951 | +0.06(+0.27%) |
Jan 08, 2016 | 21.66 | 22.39 | 21.59 | 22.10 | 1,056,597 | +0.60(+2.79%) |
Jan 07, 2016 | 21.49 | 22.02 | 21.43 | 21.50 | 1,178,498 | -0.46(-2.09%) |
Jan 06, 2016 | 21.72 | 22.34 | 21.50 | 21.96 | 1,088,671 | -0.03(-0.14%) |
Jan 05, 2016 | 22.21 | 22.87 | 21.35 | 21.99 | 1,252,559 | -0.12(-0.54%) |
Jan 04, 2016 | 23.08 | 23.33 | 22.07 | 22.11 | 1,503,918 | -1.37(-5.83%) |
Dec 31, 2015 | 24.21 | 23.48 | 23.48 | 23.48 | 1,046,100 | -0.76(-3.14%) |
Dec 30, 2015 | 24.18 | 24.82 | 24.17 | 24.24 | 538,016 | +0.07(+0.29%) |
Dec 29, 2015 | 23.93 | 24.51 | 23.88 | 24.17 | 526,604 | +0.22(+0.92%) |
Dec 28, 2015 | 24.27 | 24.46 | 23.82 | 23.95 | 345,334 | -0.46(-1.88%) |
Dec 24, 2015 | 24.00 | 24.41 | 24.41 | 24.41 | 297,500 | +0.33(+1.37%) |
Dec 23, 2015 | 23.92 | 24.23 | 23.62 | 24.08 | 978,202 | +0.13(+0.54%) |
Dec 22, 2015 | 24.05 | 24.49 | 23.36 | 23.95 | 847,144 | -0.14(-0.58%) |
Dec 21, 2015 | 24.86 | 25.06 | 24.05 | 24.09 | 915,936 | -0.52(-2.11%) |
Dec 18, 2015 | 24.39 | 24.93 | 24.09 | 24.61 | 1,107,925 | +0.18(+0.74%) |
Dec 17, 2015 | 25.46 | 25.46 | 24.03 | 24.43 | 1,359,971 | -1.03(-4.05%) |
Dec 16, 2015 | 24.80 | 25.59 | 24.63 | 25.46 | 1,390,631 | +0.90(+3.66%) |
Dec 15, 2015 | 23.72 | 24.87 | 23.49 | 24.56 | 1,739,462 | +1.01(+4.29%) |
Dec 14, 2015 | 23.15 | 24.05 | 22.80 | 23.55 | 1,106,488 | +0.27(+1.16%) |
Dec 11, 2015 | 23.35 | 24.39 | 23.14 | 23.28 | 1,495,299 | -0.18(-0.77%) |
Dec 10, 2015 | 23.55 | 23.74 | 23.00 | 23.46 | 1,114,740 | -0.11(-0.47%) |
Dec 09, 2015 | 24.63 | 24.89 | 23.26 | 23.57 | 1,805,787 | -1.14(-4.61%) |
Dec 08, 2015 | 24.42 | 25.06 | 24.25 | 24.71 | 1,155,026 | -0.24(-0.96%) |
Dec 07, 2015 | 24.50 | 25.19 | 24.25 | 24.95 | 841,199 | +0.29(+1.18%) |
Dec 04, 2015 | 24.58 | 24.80 | 23.91 | 24.66 | 663,392 | +0.16(+0.65%) |
Dec 03, 2015 | 24.76 | 25.00 | 23.59 | 24.50 | 789,706 | -0.15(-0.61%) |
Dec 02, 2015 | 24.20 | 24.87 | 24.18 | 24.65 | 675,788 | +0.55(+2.28%) |