Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.60 | 20.90 | 20.34 | 20.37 | 167,904 | -0.27(-1.30%) |
Feb 26, 2016 | 20.68 | 20.78 | 20.45 | 20.64 | 117,330 | +0.14(+0.70%) |
Feb 25, 2016 | 20.45 | 20.61 | 20.06 | 20.49 | 137,629 | +0.05(+0.26%) |
Feb 24, 2016 | 19.99 | 20.52 | 19.71 | 20.44 | 152,576 | +0.21(+1.04%) |
Feb 23, 2016 | 19.92 | 20.25 | 19.89 | 20.23 | 185,553 | +0.26(+1.28%) |
Feb 22, 2016 | 19.78 | 20.11 | 19.65 | 19.98 | 133,853 | +0.55(+2.83%) |
Feb 19, 2016 | 19.46 | 19.63 | 19.29 | 19.43 | 242,330 | -0.06(-0.30%) |
Feb 18, 2016 | 19.82 | 19.99 | 19.46 | 19.48 | 159,511 | -0.30(-1.52%) |
Feb 17, 2016 | 19.55 | 20.01 | 19.55 | 19.79 | 288,520 | +0.33(+1.72%) |
Feb 16, 2016 | 18.95 | 19.49 | 18.89 | 19.45 | 230,906 | +0.79(+4.24%) |
Feb 12, 2016 | 18.48 | 18.66 | 18.66 | 18.66 | 154,624 | +0.44(+2.41%) |
Feb 11, 2016 | 17.93 | 18.40 | 17.78 | 18.22 | 153,262 | -0.14(-0.75%) |
Feb 10, 2016 | 18.97 | 19.01 | 18.31 | 18.36 | 170,369 | -0.41(-2.16%) |
Feb 09, 2016 | 18.99 | 19.12 | 18.69 | 18.76 | 201,648 | -0.54(-2.81%) |
Feb 08, 2016 | 19.15 | 19.77 | 19.15 | 19.31 | 447,801 | -0.10(-0.54%) |
Feb 05, 2016 | 19.14 | 19.66 | 19.05 | 19.41 | 213,355 | +0.24(+1.23%) |
Feb 04, 2016 | 18.85 | 19.31 | 18.85 | 19.18 | 134,347 | +0.33(+1.74%) |
Feb 03, 2016 | 19.26 | 19.32 | 18.59 | 18.85 | 165,808 | -0.28(-1.47%) |
Feb 02, 2016 | 19.24 | 19.43 | 18.98 | 19.13 | 305,879 | -0.44(-2.24%) |
Feb 01, 2016 | 19.56 | 19.66 | 19.16 | 19.57 | 281,227 | -0.21(-1.06%) |
Jan 29, 2016 | 18.82 | 19.80 | 18.76 | 19.78 | 287,325 | +1.08(+5.78%) |
Jan 28, 2016 | 18.75 | 18.91 | 18.58 | 18.70 | 171,090 | +0.13(+0.70%) |
Jan 27, 2016 | 18.61 | 19.08 | 18.46 | 18.57 | 176,049 | -0.15(-0.80%) |
Jan 26, 2016 | 18.51 | 18.77 | 18.38 | 18.72 | 138,721 | +0.33(+1.82%) |
Jan 25, 2016 | 18.92 | 18.92 | 18.30 | 18.38 | 231,688 | -0.64(-3.37%) |
Jan 22, 2016 | 19.22 | 19.27 | 18.65 | 19.03 | 294,454 | -0.20(-1.06%) |
Jan 21, 2016 | 18.97 | 20.27 | 18.83 | 19.23 | 414,464 | -0.33(-1.67%) |
Jan 20, 2016 | 19.31 | 19.79 | 18.71 | 19.56 | 468,350 | +0.06(+0.30%) |
Jan 19, 2016 | 19.33 | 19.58 | 18.99 | 19.50 | 392,819 | +0.48(+2.51%) |
Jan 15, 2016 | 18.67 | 19.02 | 19.02 | 19.02 | 310,317 | +0.50(+2.69%) |
Jan 14, 2016 | 17.82 | 18.63 | 17.49 | 18.52 | 210,473 | +0.79(+4.43%) |
Jan 13, 2016 | 18.18 | 18.32 | 17.61 | 17.74 | 397,172 | -0.44(-2.41%) |
Jan 12, 2016 | 18.54 | 18.56 | 17.89 | 18.18 | 233,416 | -0.14(-0.79%) |
Jan 11, 2016 | 18.67 | 18.67 | 18.06 | 18.32 | 123,830 | -0.16(-0.89%) |
Jan 08, 2016 | 19.20 | 19.35 | 18.46 | 18.48 | 171,660 | -0.54(-2.82%) |
Jan 07, 2016 | 19.28 | 19.34 | 18.95 | 19.02 | 259,233 | -0.60(-3.07%) |
Jan 06, 2016 | 19.41 | 19.89 | 19.37 | 19.62 | 342,947 | -0.10(-0.50%) |
Jan 05, 2016 | 19.73 | 19.84 | 19.47 | 19.72 | 146,348 | +0.03(+0.13%) |
Jan 04, 2016 | 19.54 | 19.75 | 19.18 | 19.69 | 381,779 | -0.26(-1.28%) |
Dec 31, 2015 | 20.19 | 19.95 | 19.95 | 19.95 | 162,110 | -0.48(-2.34%) |
Dec 30, 2015 | 20.48 | 20.60 | 20.26 | 20.43 | 123,925 | -0.10(-0.48%) |
Dec 29, 2015 | 20.41 | 20.52 | 20.25 | 20.52 | 78,072 | +0.28(+1.39%) |
Dec 28, 2015 | 20.26 | 20.30 | 20.03 | 20.24 | 51,484 | -0.11(-0.55%) |
Dec 24, 2015 | 20.45 | 20.35 | 20.35 | 20.35 | 33,461 | -0.07(-0.35%) |
Dec 23, 2015 | 20.09 | 20.45 | 19.86 | 20.43 | 96,048 | +0.48(+2.43%) |
Dec 22, 2015 | 19.61 | 19.98 | 19.38 | 19.94 | 80,216 | +0.41(+2.08%) |
Dec 21, 2015 | 19.98 | 20.01 | 19.34 | 19.54 | 158,417 | -0.31(-1.55%) |
Dec 18, 2015 | 19.81 | 20.06 | 19.69 | 19.84 | 363,094 | -0.10(-0.52%) |
Dec 17, 2015 | 20.01 | 20.06 | 19.68 | 19.95 | 182,775 | -0.03(-0.13%) |
Dec 16, 2015 | 19.96 | 20.03 | 19.52 | 19.98 | 178,749 | +0.22(+1.13%) |
Dec 15, 2015 | 19.58 | 19.91 | 19.48 | 19.75 | 153,423 | +0.31(+1.62%) |
Dec 14, 2015 | 19.50 | 19.88 | 19.38 | 19.44 | 192,268 | -0.07(-0.34%) |
Dec 11, 2015 | 19.91 | 19.95 | 19.29 | 19.50 | 182,804 | -0.81(-3.99%) |
Dec 10, 2015 | 20.12 | 20.38 | 20.01 | 20.32 | 130,761 | +0.16(+0.81%) |
Dec 09, 2015 | 20.16 | 20.44 | 19.87 | 20.15 | 133,998 | -0.11(-0.55%) |
Dec 08, 2015 | 20.11 | 20.39 | 20.01 | 20.26 | 184,048 | -0.07(-0.35%) |
Dec 07, 2015 | 20.68 | 20.94 | 20.23 | 20.34 | 140,576 | -0.45(-2.17%) |
Dec 04, 2015 | 20.26 | 20.81 | 20.26 | 20.79 | 114,586 | +0.56(+2.78%) |
Dec 03, 2015 | 20.32 | 20.41 | 20.05 | 20.22 | 759,917 | +0.02(+0.10%) |
Dec 02, 2015 | 20.52 | 20.59 | 20.16 | 20.20 | 73,318 | -0.26(-1.28%) |