Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.50 | 21.34 | 20.03 | 21.06 | 134,247 | +0.48(+2.35%) |
Feb 26, 2016 | 20.35 | 20.78 | 20.18 | 20.58 | 45,413 | +0.48(+2.37%) |
Feb 25, 2016 | 20.31 | 20.35 | 19.39 | 20.10 | 62,429 | -0.18(-0.90%) |
Feb 24, 2016 | 20.06 | 20.45 | 19.84 | 20.29 | 81,642 | +0.12(+0.61%) |
Feb 23, 2016 | 20.39 | 20.59 | 19.84 | 20.16 | 57,666 | -0.31(-1.53%) |
Feb 22, 2016 | 20.40 | 20.93 | 20.09 | 20.48 | 91,709 | +0.19(+0.94%) |
Feb 19, 2016 | 19.90 | 20.59 | 19.90 | 20.29 | 90,588 | +0.33(+1.63%) |
Feb 18, 2016 | 20.18 | 20.50 | 19.90 | 19.96 | 47,484 | -0.14(-0.71%) |
Feb 17, 2016 | 19.72 | 20.55 | 19.72 | 20.10 | 129,718 | +0.44(+2.25%) |
Feb 16, 2016 | 19.12 | 19.71 | 19.00 | 19.66 | 91,575 | +0.82(+4.37%) |
Feb 12, 2016 | 18.60 | 18.84 | 18.84 | 18.84 | 72,221 | +0.17(+0.91%) |
Feb 11, 2016 | 18.63 | 18.85 | 18.48 | 18.67 | 73,394 | -0.13(-0.69%) |
Feb 10, 2016 | 18.93 | 19.22 | 18.68 | 18.80 | 53,643 | +0.02(+0.11%) |
Feb 09, 2016 | 18.43 | 18.99 | 18.39 | 18.78 | 70,818 | +0.00(+0.00%) |
Feb 08, 2016 | 18.57 | 18.85 | 18.28 | 18.78 | 85,520 | +0.12(+0.62%) |
Feb 05, 2016 | 19.48 | 19.90 | 18.59 | 18.66 | 134,931 | -1.00(-5.07%) |
Feb 04, 2016 | 19.73 | 19.83 | 19.43 | 19.66 | 59,206 | -0.22(-1.09%) |
Feb 03, 2016 | 20.23 | 20.53 | 19.41 | 19.88 | 89,506 | -0.34(-1.68%) |
Feb 02, 2016 | 20.15 | 20.95 | 19.92 | 20.21 | 184,604 | -0.17(-0.83%) |
Feb 01, 2016 | 20.02 | 20.59 | 19.86 | 20.38 | 196,778 | +0.12(+0.57%) |
Jan 29, 2016 | 20.06 | 20.62 | 20.06 | 20.27 | 161,883 | +0.19(+0.95%) |
Jan 28, 2016 | 20.10 | 20.25 | 19.47 | 20.08 | 122,913 | +0.26(+1.30%) |
Jan 27, 2016 | 20.76 | 20.88 | 19.49 | 19.82 | 368,485 | -1.85(-8.54%) |
Jan 26, 2016 | 21.20 | 21.92 | 21.13 | 21.67 | 135,832 | +0.00(+0.00%) |
Jan 25, 2016 | 20.94 | 22.44 | 20.94 | 21.67 | 194,966 | +0.42(+1.98%) |
Jan 22, 2016 | 20.17 | 22.10 | 20.14 | 21.25 | 383,889 | +1.35(+6.78%) |
Jan 21, 2016 | 16.74 | 20.28 | 15.57 | 19.90 | 560,921 | +3.10(+18.48%) |
Jan 20, 2016 | 16.29 | 17.08 | 15.86 | 16.80 | 108,175 | +0.39(+2.35%) |
Jan 19, 2016 | 17.02 | 17.02 | 16.31 | 16.41 | 157,705 | -0.33(-1.94%) |
Jan 15, 2016 | 16.79 | 16.74 | 16.74 | 16.74 | 126,466 | -0.43(-2.53%) |
Jan 14, 2016 | 17.15 | 17.65 | 17.06 | 17.17 | 106,757 | +0.07(+0.40%) |
Jan 13, 2016 | 17.61 | 17.72 | 16.77 | 17.10 | 182,877 | -0.56(-3.15%) |
Jan 12, 2016 | 17.15 | 17.69 | 16.88 | 17.66 | 129,449 | +0.62(+3.62%) |
Jan 11, 2016 | 17.00 | 17.27 | 16.88 | 17.04 | 186,382 | +0.10(+0.60%) |
Jan 08, 2016 | 17.02 | 17.36 | 16.87 | 16.94 | 170,228 | -0.07(-0.44%) |
Jan 07, 2016 | 16.91 | 17.33 | 16.87 | 17.02 | 86,903 | -0.29(-1.68%) |
Jan 06, 2016 | 16.94 | 17.36 | 16.77 | 17.31 | 128,404 | -0.03(-0.16%) |
Jan 05, 2016 | 16.93 | 17.38 | 16.29 | 17.33 | 129,496 | +0.40(+2.36%) |
Jan 04, 2016 | 16.51 | 16.96 | 16.13 | 16.93 | 168,140 | -0.06(-0.36%) |
Dec 31, 2015 | 17.13 | 17.00 | 17.00 | 17.00 | 217,074 | -0.17(-0.99%) |
Dec 30, 2015 | 17.33 | 17.50 | 16.84 | 17.16 | 139,317 | -0.34(-1.94%) |
Dec 29, 2015 | 16.87 | 17.56 | 16.69 | 17.50 | 110,017 | +0.84(+5.04%) |
Dec 28, 2015 | 16.00 | 16.84 | 15.92 | 16.66 | 107,734 | +0.64(+3.97%) |
Dec 24, 2015 | 16.83 | 16.03 | 16.03 | 16.03 | 105,216 | -0.98(-5.74%) |
Dec 23, 2015 | 17.46 | 17.72 | 16.83 | 17.00 | 97,830 | -0.45(-2.60%) |
Dec 22, 2015 | 17.54 | 17.96 | 17.40 | 17.46 | 99,800 | -0.16(-0.92%) |
Dec 21, 2015 | 18.40 | 18.78 | 17.44 | 17.62 | 227,954 | -0.66(-3.60%) |
Dec 18, 2015 | 19.06 | 19.21 | 18.26 | 18.28 | 142,413 | -0.92(-4.80%) |
Dec 17, 2015 | 18.49 | 19.42 | 18.19 | 19.20 | 171,221 | +0.79(+4.31%) |
Dec 16, 2015 | 18.16 | 18.47 | 18.01 | 18.40 | 46,035 | +0.33(+1.80%) |
Dec 15, 2015 | 17.95 | 18.36 | 17.90 | 18.08 | 58,849 | +0.23(+1.29%) |
Dec 14, 2015 | 17.56 | 18.15 | 17.56 | 17.85 | 134,764 | +0.17(+0.96%) |
Dec 11, 2015 | 18.17 | 18.47 | 17.67 | 17.68 | 119,873 | -0.93(-4.99%) |
Dec 10, 2015 | 18.49 | 18.80 | 18.33 | 18.61 | 62,296 | +0.18(+0.96%) |
Dec 09, 2015 | 19.40 | 19.40 | 18.22 | 18.43 | 127,110 | -1.14(-5.82%) |
Dec 08, 2015 | 19.60 | 19.86 | 19.48 | 19.57 | 101,331 | -0.16(-0.82%) |
Dec 07, 2015 | 20.14 | 20.14 | 19.60 | 19.73 | 47,979 | -0.44(-2.18%) |
Dec 04, 2015 | 19.64 | 20.34 | 18.82 | 20.17 | 61,219 | +0.54(+2.73%) |
Dec 03, 2015 | 20.96 | 21.12 | 19.39 | 19.64 | 198,284 | -1.35(-6.43%) |
Dec 02, 2015 | 20.81 | 21.26 | 20.37 | 20.99 | 55,677 | +0.16(+0.75%) |