Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.77 | 23.77 | 23.59 | 23.59 | 962 | -0.39(-1.63%) |
Feb 26, 2016 | 23.98 | 23.98 | 23.98 | 23.98 | 2,735 | +0.03(+0.13%) |
Feb 25, 2016 | 23.99 | 23.99 | 23.95 | 23.95 | 520 | +0.53(+2.26%) |
Feb 24, 2016 | 23.42 | 23.42 | 23.42 | 23.42 | 314 | +0.13(+0.57%) |
Feb 23, 2016 | 23.29 | 23.29 | 23.29 | 23.29 | 150 | +0.25(+1.09%) |
Feb 22, 2016 | 23.17 | 23.17 | 23.03 | 23.03 | 435 | +0.15(+0.67%) |
Feb 18, 2016 | 22.88 | 22.88 | 22.88 | 0 | -0.03(-0.13%) | |
Feb 17, 2016 | 22.91 | 22.91 | 22.91 | 22.91 | 141 | +1.99(+9.51%) |
Feb 16, 2016 | 20.92 | 20.92 | 20.92 | 20.92 | 120 | -0.21(-0.99%) |
Feb 12, 2016 | 21.13 | 21.13 | 21.13 | 0 | +1.28(+6.47%) | |
Feb 11, 2016 | 20.10 | 20.10 | 19.85 | 19.85 | 1,923 | +0.47(+2.43%) |
Feb 10, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 3,643 | +0.03(+0.13%) |
Feb 09, 2016 | 19.42 | 19.43 | 19.33 | 19.35 | 10,205 | -0.65(-3.25%) |
Feb 08, 2016 | 20.16 | 20.23 | 20.00 | 20.00 | 396 | -0.35(-1.70%) |
Feb 05, 2016 | 20.44 | 20.44 | 20.35 | 20.35 | 244 | -0.30(-1.44%) |
Feb 04, 2016 | 20.27 | 20.64 | 20.20 | 20.64 | 510 | +0.42(+2.09%) |
Feb 03, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 175 | +0.71(+3.63%) |
Feb 02, 2016 | 19.71 | 19.75 | 19.51 | 19.51 | 8,292 | -0.67(-3.31%) |
Feb 01, 2016 | 20.03 | 20.18 | 19.97 | 20.18 | 1,355 | +0.21(+1.06%) |
Jan 28, 2016 | 19.97 | 19.97 | 19.97 | 0 | +0.12(+0.63%) | |
Jan 27, 2016 | 19.84 | 19.84 | 19.84 | 19.84 | 555 | -0.01(-0.06%) |
Jan 26, 2016 | 19.80 | 19.86 | 19.80 | 19.86 | 1,099 | +0.39(+2.01%) |
Jan 25, 2016 | 19.54 | 19.55 | 19.46 | 19.46 | 1,791 | -0.39(-1.94%) |
Jan 22, 2016 | 20.41 | 20.62 | 19.85 | 19.85 | 7,375 | -0.09(-0.46%) |
Jan 21, 2016 | 19.88 | 19.97 | 19.87 | 19.94 | 2,745 | +0.48(+2.44%) |
Jan 20, 2016 | 18.99 | 19.47 | 18.92 | 19.47 | 1,220 | +0.47(+2.46%) |
Jan 19, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 880 | +0.24(+1.29%) |
Jan 15, 2016 | 18.76 | 18.76 | 18.76 | 0 | +0.01(+0.06%) | |
Jan 14, 2016 | 19.00 | 19.02 | 18.73 | 18.75 | 4,458 | -0.54(-2.82%) |
Jan 13, 2016 | 19.28 | 19.29 | 19.24 | 19.29 | 6,258 | +0.85(+4.61%) |
Jan 12, 2016 | 18.22 | 18.53 | 18.13 | 18.44 | 6,408 | -0.15(-0.80%) |
Jan 11, 2016 | 18.67 | 18.75 | 18.49 | 18.59 | 11,717 | -0.24(-1.27%) |
Jan 08, 2016 | 19.08 | 19.11 | 18.79 | 18.83 | 6,257 | -0.62(-3.18%) |
Jan 07, 2016 | 19.60 | 20.13 | 19.45 | 19.45 | 1,650 | -0.45(-2.27%) |
Jan 06, 2016 | 20.88 | 20.88 | 19.90 | 19.90 | 1,352 | -1.10(-5.22%) |
Jan 05, 2016 | 21.70 | 21.70 | 21.00 | 21.00 | 4,044 | -0.71(-3.29%) |
Jan 04, 2016 | 22.13 | 22.13 | 21.71 | 21.71 | 2,558 | -0.93(-4.11%) |
Dec 31, 2015 | 22.64 | 22.64 | 22.64 | 0 | +0.28(+1.25%) | |
Dec 30, 2015 | 22.36 | 22.62 | 22.35 | 22.36 | 3,555 | +0.02(+0.09%) |
Dec 29, 2015 | 22.26 | 22.48 | 22.17 | 22.34 | 2,550 | -0.62(-2.69%) |
Dec 28, 2015 | 22.11 | 23.00 | 22.11 | 22.96 | 4,259 | +0.89(+4.03%) |
Dec 24, 2015 | 22.07 | 22.07 | 22.07 | 0 | +0.22(+1.01%) | |
Dec 23, 2015 | 21.48 | 21.92 | 21.48 | 21.85 | 15,590 | +0.24(+1.12%) |
Dec 22, 2015 | 21.73 | 21.75 | 21.50 | 21.61 | 6,140 | +0.12(+0.55%) |
Dec 21, 2015 | 21.49 | 21.57 | 21.44 | 21.49 | 4,396 | +0.13(+0.59%) |
Dec 18, 2015 | 20.79 | 21.36 | 20.79 | 21.36 | 3,439 | +0.44(+2.12%) |
Dec 17, 2015 | 21.41 | 21.41 | 20.80 | 20.92 | 2,708 | -0.74(-3.43%) |
Dec 16, 2015 | 21.18 | 21.71 | 21.17 | 21.66 | 4,177 | +0.34(+1.59%) |
Dec 15, 2015 | 21.17 | 21.36 | 21.17 | 21.32 | 4,669 | +0.48(+2.33%) |
Dec 14, 2015 | 21.00 | 21.02 | 20.81 | 20.84 | 4,909 | -0.43(-2.02%) |
Dec 11, 2015 | 21.22 | 21.27 | 20.72 | 21.27 | 6,089 | +0.45(+2.14%) |
Dec 10, 2015 | 20.87 | 21.18 | 20.80 | 20.82 | 2,383 | -0.23(-1.11%) |
Dec 09, 2015 | 21.08 | 21.32 | 21.01 | 21.06 | 11,412 | -0.01(-0.07%) |
Dec 08, 2015 | 21.42 | 21.42 | 20.94 | 21.07 | 8,134 | -0.95(-4.31%) |
Dec 07, 2015 | 21.66 | 22.02 | 21.65 | 22.02 | 2,951 | -0.40(-1.79%) |
Dec 04, 2015 | 22.42 | 22.53 | 22.37 | 22.42 | 3,008 | +0.21(+0.93%) |
Dec 03, 2015 | 22.35 | 22.37 | 22.21 | 22.21 | 2,146 | -0.19(-0.85%) |
Dec 02, 2015 | 22.60 | 22.61 | 22.37 | 22.41 | 4,557 | -0.62(-2.69%) |