Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.11 | 18.22 | 18.03 | 18.04 | 2,939,864 | -0.03(-0.17%) |
Feb 26, 2016 | 18.14 | 18.21 | 18.06 | 18.07 | 2,424,641 | +0.08(+0.46%) |
Feb 25, 2016 | 17.90 | 18.00 | 17.81 | 17.99 | 4,197,091 | +0.23(+1.31%) |
Feb 24, 2016 | 17.54 | 17.79 | 17.41 | 17.75 | 1,983,553 | -0.08(-0.46%) |
Feb 23, 2016 | 18.03 | 18.06 | 17.82 | 17.84 | 2,090,782 | -0.29(-1.61%) |
Feb 22, 2016 | 18.05 | 18.14 | 18.03 | 18.13 | 2,079,661 | +0.34(+1.90%) |
Feb 19, 2016 | 17.75 | 17.82 | 17.67 | 17.79 | 1,819,569 | -0.07(-0.38%) |
Feb 18, 2016 | 18.02 | 18.02 | 17.84 | 17.86 | 1,513,540 | -0.11(-0.58%) |
Feb 17, 2016 | 17.81 | 18.01 | 17.81 | 17.96 | 1,717,408 | +0.39(+2.22%) |
Feb 16, 2016 | 17.53 | 17.59 | 17.37 | 17.57 | 1,200,239 | +0.51(+2.99%) |
Feb 12, 2016 | 16.88 | 17.06 | 17.06 | 17.06 | 6,676,388 | +0.38(+2.29%) |
Feb 11, 2016 | 16.68 | 16.78 | 16.51 | 16.68 | 3,909,490 | -0.25(-1.51%) |
Feb 10, 2016 | 17.08 | 17.29 | 16.92 | 16.94 | 3,087,336 | +0.06(+0.36%) |
Feb 09, 2016 | 16.76 | 16.99 | 16.71 | 16.88 | 4,029,727 | -0.30(-1.75%) |
Feb 08, 2016 | 17.31 | 17.31 | 17.02 | 17.18 | 2,919,587 | -0.48(-2.72%) |
Feb 05, 2016 | 17.90 | 17.93 | 17.60 | 17.66 | 3,351,544 | -0.20(-1.09%) |
Feb 04, 2016 | 17.73 | 17.96 | 17.66 | 17.85 | 5,859,510 | -0.10(-0.54%) |
Feb 03, 2016 | 18.05 | 18.05 | 17.66 | 17.95 | 2,225,763 | -0.01(-0.04%) |
Feb 02, 2016 | 18.14 | 18.15 | 17.93 | 17.96 | 3,309,179 | -0.51(-2.76%) |
Feb 01, 2016 | 18.39 | 18.53 | 18.28 | 18.47 | 2,556,718 | -0.16(-0.85%) |
Jan 29, 2016 | 18.35 | 18.63 | 18.35 | 18.62 | 3,211,012 | +0.47(+2.60%) |
Jan 28, 2016 | 18.34 | 18.34 | 17.99 | 18.15 | 2,670,984 | -0.07(-0.41%) |
Jan 27, 2016 | 18.29 | 18.52 | 18.15 | 18.23 | 2,597,326 | -0.13(-0.69%) |
Jan 26, 2016 | 18.19 | 18.38 | 18.16 | 18.35 | 4,614,953 | +0.35(+1.92%) |
Jan 25, 2016 | 18.14 | 18.22 | 18.01 | 18.01 | 2,072,868 | -0.30(-1.64%) |
Jan 22, 2016 | 18.26 | 18.34 | 18.17 | 18.31 | 2,957,694 | +0.57(+3.21%) |
Jan 21, 2016 | 17.71 | 17.90 | 17.52 | 17.74 | 3,243,934 | +0.16(+0.90%) |
Jan 20, 2016 | 17.61 | 17.71 | 17.21 | 17.58 | 5,231,329 | -0.33(-1.84%) |
Jan 19, 2016 | 18.07 | 18.09 | 17.77 | 17.91 | 2,731,924 | +0.16(+0.89%) |
Jan 15, 2016 | 17.76 | 17.75 | 17.75 | 17.75 | 10,244,639 | -0.62(-3.39%) |
Jan 14, 2016 | 18.19 | 18.47 | 18.04 | 18.38 | 3,573,319 | +0.25(+1.37%) |
Jan 13, 2016 | 18.62 | 18.64 | 18.09 | 18.13 | 2,051,306 | -0.34(-1.83%) |
Jan 12, 2016 | 18.52 | 18.56 | 18.30 | 18.47 | 2,671,082 | +0.19(+1.03%) |
Jan 11, 2016 | 18.39 | 18.39 | 18.08 | 18.28 | 2,919,592 | +0.14(+0.74%) |
Jan 08, 2016 | 18.50 | 18.56 | 18.12 | 18.14 | 4,272,901 | -0.11(-0.62%) |
Jan 07, 2016 | 18.41 | 18.59 | 18.23 | 18.26 | 2,303,720 | -0.52(-2.80%) |
Jan 06, 2016 | 18.77 | 18.88 | 18.68 | 18.78 | 2,060,950 | -0.33(-1.73%) |
Jan 05, 2016 | 19.10 | 19.14 | 19.01 | 19.11 | 2,029,875 | +0.00(+0.00%) |
Jan 04, 2016 | 19.07 | 19.12 | 18.91 | 19.11 | 2,354,453 | -0.28(-1.43%) |
Dec 31, 2015 | 19.44 | 19.39 | 19.39 | 19.39 | 3,663,313 | -0.12(-0.62%) |
Dec 30, 2015 | 19.59 | 19.60 | 19.48 | 19.51 | 3,167,197 | -0.17(-0.84%) |
Dec 29, 2015 | 19.56 | 19.70 | 19.56 | 19.67 | 3,481,753 | +0.28(+1.43%) |
Dec 28, 2015 | 19.44 | 19.44 | 19.32 | 19.40 | 4,013,091 | -0.09(-0.46%) |
Dec 24, 2015 | 19.44 | 19.49 | 19.49 | 19.49 | 2,520,294 | -0.02(-0.08%) |
Dec 23, 2015 | 19.34 | 19.52 | 19.34 | 19.50 | 13,489,487 | +0.34(+1.76%) |
Dec 22, 2015 | 19.04 | 19.18 | 18.96 | 19.16 | 4,244,055 | +0.13(+0.67%) |
Dec 21, 2015 | 19.23 | 19.27 | 18.92 | 19.04 | 3,539,567 | +0.04(+0.24%) |
Dec 18, 2015 | 19.19 | 19.24 | 18.98 | 18.99 | 3,584,374 | -0.32(-1.63%) |
Dec 17, 2015 | 19.48 | 19.48 | 19.30 | 19.31 | 2,560,773 | -0.10(-0.54%) |
Dec 16, 2015 | 19.19 | 19.43 | 19.09 | 19.41 | 4,784,155 | +0.39(+2.06%) |
Dec 15, 2015 | 18.93 | 19.09 | 18.93 | 19.02 | 4,935,178 | +0.28(+1.47%) |
Dec 14, 2015 | 18.81 | 18.83 | 18.48 | 18.74 | 4,097,373 | +0.01(+0.04%) |
Dec 11, 2015 | 18.86 | 18.90 | 18.69 | 18.74 | 2,866,804 | -0.43(-2.25%) |
Dec 10, 2015 | 19.24 | 19.29 | 19.15 | 19.17 | 2,076,689 | +0.04(+0.19%) |
Dec 09, 2015 | 19.24 | 19.45 | 19.03 | 19.13 | 2,678,542 | -0.27(-1.38%) |
Dec 08, 2015 | 19.38 | 19.49 | 19.32 | 19.40 | 2,462,069 | -0.39(-1.96%) |
Dec 07, 2015 | 19.83 | 19.86 | 19.67 | 19.79 | 4,288,505 | -0.06(-0.30%) |
Dec 04, 2015 | 19.53 | 19.85 | 19.52 | 19.85 | 2,963,453 | +0.33(+1.68%) |
Dec 03, 2015 | 20.03 | 20.03 | 19.44 | 19.52 | 1,900,894 | -0.59(-2.92%) |
Dec 02, 2015 | 20.25 | 20.34 | 20.08 | 20.11 | 1,238,227 | -0.19(-0.92%) |