Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.41 | 20.99 | 20.22 | 20.66 | 1,289,257 | -0.21(-1.01%) |
Feb 26, 2016 | 20.81 | 21.04 | 20.71 | 20.87 | 1,122,967 | +0.17(+0.82%) |
Feb 25, 2016 | 20.08 | 20.81 | 19.25 | 20.70 | 1,169,506 | +1.48(+7.70%) |
Feb 24, 2016 | 19.14 | 19.34 | 18.91 | 19.22 | 362,081 | -0.18(-0.93%) |
Feb 23, 2016 | 19.33 | 19.49 | 19.23 | 19.40 | 318,071 | +0.03(+0.15%) |
Feb 22, 2016 | 19.64 | 19.76 | 19.32 | 19.37 | 380,806 | -0.13(-0.67%) |
Feb 19, 2016 | 19.25 | 19.73 | 19.08 | 19.50 | 386,622 | +0.23(+1.19%) |
Feb 18, 2016 | 19.27 | 19.42 | 18.98 | 19.27 | 356,823 | +0.33(+1.74%) |
Feb 17, 2016 | 19.78 | 19.90 | 18.83 | 18.94 | 616,632 | -0.68(-3.47%) |
Feb 16, 2016 | 19.19 | 19.71 | 18.65 | 19.62 | 800,052 | +0.91(+4.86%) |
Feb 12, 2016 | 18.23 | 18.71 | 18.71 | 18.71 | 484,300 | +0.71(+3.94%) |
Feb 11, 2016 | 17.47 | 19.15 | 17.41 | 18.00 | 1,169,350 | +0.23(+1.29%) |
Feb 10, 2016 | 17.66 | 17.96 | 17.64 | 17.77 | 342,492 | +0.18(+1.02%) |
Feb 09, 2016 | 17.49 | 17.86 | 17.42 | 17.59 | 320,082 | -0.14(-0.79%) |
Feb 08, 2016 | 17.82 | 17.90 | 17.41 | 17.73 | 355,106 | -0.27(-1.50%) |
Feb 05, 2016 | 18.36 | 18.47 | 17.88 | 18.00 | 525,825 | -0.42(-2.28%) |
Feb 04, 2016 | 18.33 | 18.56 | 18.18 | 18.42 | 273,541 | +0.01(+0.05%) |
Feb 03, 2016 | 18.30 | 18.50 | 17.93 | 18.41 | 409,721 | +0.27(+1.49%) |
Feb 02, 2016 | 18.33 | 18.48 | 18.06 | 18.14 | 400,290 | -0.38(-2.05%) |
Feb 01, 2016 | 17.68 | 18.56 | 17.58 | 18.52 | 615,841 | +0.75(+4.22%) |
Jan 29, 2016 | 17.28 | 17.81 | 17.25 | 17.77 | 867,288 | +0.49(+2.84%) |
Jan 28, 2016 | 17.31 | 17.42 | 17.00 | 17.28 | 474,855 | +0.10(+0.58%) |
Jan 27, 2016 | 17.19 | 17.39 | 16.97 | 17.18 | 427,291 | -0.08(-0.46%) |
Jan 26, 2016 | 17.40 | 17.44 | 17.03 | 17.26 | 461,466 | -0.10(-0.58%) |
Jan 25, 2016 | 17.71 | 17.80 | 17.22 | 17.36 | 1,422,086 | +0.28(+1.64%) |
Jan 22, 2016 | 16.79 | 17.18 | 16.75 | 17.08 | 540,195 | +0.32(+1.91%) |
Jan 21, 2016 | 16.40 | 16.81 | 16.14 | 16.76 | 774,941 | +0.34(+2.07%) |
Jan 20, 2016 | 15.37 | 16.51 | 15.32 | 16.42 | 699,761 | +0.77(+4.92%) |
Jan 19, 2016 | 15.92 | 16.10 | 15.42 | 15.65 | 648,213 | -0.22(-1.39%) |
Jan 15, 2016 | 15.42 | 15.87 | 15.87 | 15.87 | 389,300 | +0.07(+0.44%) |
Jan 14, 2016 | 15.49 | 15.86 | 15.29 | 15.80 | 382,704 | +0.37(+2.40%) |
Jan 13, 2016 | 15.81 | 16.01 | 15.35 | 15.43 | 337,990 | -0.38(-2.40%) |
Jan 12, 2016 | 16.07 | 16.09 | 15.48 | 15.81 | 258,450 | -0.04(-0.25%) |
Jan 11, 2016 | 15.78 | 15.90 | 15.50 | 15.85 | 332,460 | +0.21(+1.34%) |
Jan 08, 2016 | 16.08 | 16.08 | 15.62 | 15.64 | 358,392 | -0.35(-2.19%) |
Jan 07, 2016 | 15.81 | 16.13 | 15.66 | 15.99 | 915,624 | -0.04(-0.25%) |
Jan 06, 2016 | 16.29 | 16.41 | 15.98 | 16.03 | 483,712 | -0.50(-3.02%) |
Jan 05, 2016 | 16.46 | 16.61 | 16.36 | 16.53 | 332,892 | +0.16(+0.98%) |
Jan 04, 2016 | 16.12 | 16.40 | 15.97 | 16.37 | 570,542 | -0.05(-0.30%) |
Dec 31, 2015 | 16.41 | 16.42 | 16.42 | 16.42 | 323,600 | +0.01(+0.06%) |
Dec 30, 2015 | 16.69 | 16.75 | 16.38 | 16.41 | 314,160 | -0.26(-1.56%) |
Dec 29, 2015 | 16.63 | 16.75 | 16.50 | 16.67 | 237,597 | +0.12(+0.73%) |
Dec 28, 2015 | 16.65 | 16.72 | 16.19 | 16.55 | 459,715 | -0.19(-1.14%) |
Dec 24, 2015 | 16.71 | 16.74 | 16.74 | 16.74 | 172,400 | +0.02(+0.12%) |
Dec 23, 2015 | 16.71 | 16.75 | 16.55 | 16.72 | 211,533 | +0.11(+0.66%) |
Dec 22, 2015 | 16.46 | 16.65 | 16.36 | 16.61 | 198,115 | +0.16(+0.97%) |
Dec 21, 2015 | 16.33 | 16.65 | 16.28 | 16.45 | 274,161 | +0.22(+1.36%) |
Dec 18, 2015 | 16.51 | 16.60 | 16.08 | 16.23 | 946,694 | -0.40(-2.41%) |
Dec 17, 2015 | 16.75 | 16.80 | 16.45 | 16.63 | 277,280 | -0.09(-0.54%) |
Dec 16, 2015 | 16.67 | 16.77 | 16.54 | 16.72 | 311,728 | +0.22(+1.33%) |
Dec 15, 2015 | 16.09 | 16.54 | 16.09 | 16.50 | 263,985 | +0.46(+2.87%) |
Dec 14, 2015 | 16.18 | 16.48 | 15.95 | 16.04 | 367,760 | -0.13(-0.80%) |
Dec 11, 2015 | 16.14 | 16.28 | 15.98 | 16.17 | 318,564 | -0.22(-1.34%) |
Dec 10, 2015 | 16.09 | 16.56 | 16.05 | 16.39 | 245,844 | +0.27(+1.67%) |
Dec 09, 2015 | 16.17 | 16.33 | 15.96 | 16.12 | 355,146 | -0.15(-0.92%) |
Dec 08, 2015 | 16.25 | 16.36 | 16.02 | 16.27 | 325,767 | -0.17(-1.03%) |
Dec 07, 2015 | 16.53 | 16.59 | 16.32 | 16.44 | 413,922 | -0.13(-0.78%) |
Dec 04, 2015 | 16.44 | 16.69 | 16.31 | 16.57 | 440,446 | +0.12(+0.73%) |
Dec 03, 2015 | 16.87 | 16.96 | 16.44 | 16.45 | 416,386 | -0.34(-2.03%) |
Dec 02, 2015 | 16.74 | 16.96 | 16.70 | 16.79 | 264,856 | +0.06(+0.36%) |