Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.71 | 19.29 | 18.71 | 19.14 | 220,960 | +0.43(+2.30%) |
Feb 26, 2016 | 18.46 | 18.88 | 18.46 | 18.71 | 171,318 | +0.33(+1.80%) |
Feb 25, 2016 | 18.40 | 18.40 | 17.88 | 18.38 | 258,802 | +0.02(+0.11%) |
Feb 24, 2016 | 17.77 | 18.48 | 17.59 | 18.36 | 258,673 | +0.38(+2.11%) |
Feb 23, 2016 | 17.59 | 18.25 | 17.59 | 17.98 | 239,193 | +0.36(+2.04%) |
Feb 22, 2016 | 17.50 | 17.85 | 17.45 | 17.62 | 258,487 | +0.21(+1.21%) |
Feb 19, 2016 | 17.19 | 17.61 | 16.85 | 17.41 | 172,376 | +0.17(+0.99%) |
Feb 18, 2016 | 17.49 | 17.71 | 16.59 | 17.24 | 226,581 | -0.19(-1.09%) |
Feb 17, 2016 | 19.79 | 19.96 | 16.58 | 17.43 | 629,230 | -1.14(-6.14%) |
Feb 16, 2016 | 18.32 | 18.87 | 18.15 | 18.57 | 131,835 | +0.42(+2.31%) |
Feb 12, 2016 | 17.84 | 18.15 | 18.15 | 18.15 | 116,600 | +0.49(+2.77%) |
Feb 11, 2016 | 17.51 | 17.79 | 17.40 | 17.66 | 180,960 | -0.09(-0.51%) |
Feb 10, 2016 | 18.04 | 18.32 | 17.73 | 17.75 | 136,015 | -0.25(-1.39%) |
Feb 09, 2016 | 17.70 | 18.16 | 17.28 | 18.00 | 168,953 | +0.06(+0.33%) |
Feb 08, 2016 | 17.78 | 18.06 | 17.55 | 17.94 | 102,578 | -0.04(-0.22%) |
Feb 05, 2016 | 18.23 | 18.39 | 17.96 | 17.98 | 161,184 | -0.38(-2.07%) |
Feb 04, 2016 | 18.00 | 18.44 | 17.50 | 18.36 | 168,040 | +0.33(+1.83%) |
Feb 03, 2016 | 18.41 | 18.64 | 17.66 | 18.03 | 211,222 | -0.19(-1.04%) |
Feb 02, 2016 | 18.79 | 18.81 | 18.15 | 18.22 | 94,811 | -0.82(-4.31%) |
Feb 01, 2016 | 19.02 | 19.21 | 18.86 | 19.04 | 271,705 | -0.09(-0.47%) |
Jan 29, 2016 | 18.47 | 19.17 | 18.30 | 19.13 | 609,914 | +0.86(+4.71%) |
Jan 28, 2016 | 18.61 | 18.73 | 18.21 | 18.27 | 201,189 | -0.29(-1.56%) |
Jan 27, 2016 | 19.12 | 19.22 | 18.53 | 18.56 | 208,347 | -0.69(-3.58%) |
Jan 26, 2016 | 19.39 | 19.39 | 18.67 | 19.25 | 106,668 | +0.04(+0.21%) |
Jan 25, 2016 | 19.45 | 19.45 | 18.60 | 19.21 | 136,213 | -0.33(-1.69%) |
Jan 22, 2016 | 19.73 | 19.91 | 19.34 | 19.54 | 135,607 | +0.08(+0.41%) |
Jan 21, 2016 | 19.49 | 19.97 | 19.05 | 19.46 | 275,813 | +0.11(+0.57%) |
Jan 20, 2016 | 18.84 | 19.49 | 18.60 | 19.35 | 174,690 | +0.31(+1.63%) |
Jan 19, 2016 | 19.61 | 19.97 | 18.83 | 19.04 | 113,774 | -0.30(-1.55%) |
Jan 15, 2016 | 19.58 | 19.34 | 19.34 | 19.34 | 169,300 | -0.90(-4.45%) |
Jan 14, 2016 | 20.04 | 20.57 | 19.72 | 20.24 | 144,517 | +0.30(+1.50%) |
Jan 13, 2016 | 20.51 | 20.92 | 19.74 | 19.94 | 248,299 | -0.56(-2.73%) |
Jan 12, 2016 | 20.84 | 20.99 | 20.08 | 20.50 | 141,330 | -0.13(-0.63%) |
Jan 11, 2016 | 20.31 | 20.77 | 20.31 | 20.63 | 112,384 | +0.47(+2.33%) |
Jan 08, 2016 | 20.73 | 21.09 | 20.16 | 20.16 | 269,256 | -0.55(-2.66%) |
Jan 07, 2016 | 21.06 | 21.24 | 20.69 | 20.71 | 128,455 | -0.78(-3.63%) |
Jan 06, 2016 | 21.78 | 21.80 | 21.24 | 21.49 | 158,095 | -0.63(-2.85%) |
Jan 05, 2016 | 22.33 | 22.33 | 21.90 | 22.12 | 189,558 | -0.18(-0.81%) |
Jan 04, 2016 | 22.62 | 22.94 | 22.07 | 22.30 | 164,945 | -0.68(-2.96%) |
Dec 31, 2015 | 23.05 | 22.98 | 22.98 | 22.98 | 203,800 | -0.05(-0.22%) |
Dec 30, 2015 | 23.27 | 23.36 | 23.00 | 23.03 | 113,261 | -0.27(-1.16%) |
Dec 29, 2015 | 23.56 | 23.59 | 23.24 | 23.30 | 132,792 | -0.12(-0.51%) |
Dec 28, 2015 | 23.60 | 23.64 | 23.24 | 23.42 | 195,890 | -0.26(-1.10%) |
Dec 24, 2015 | 23.19 | 23.68 | 23.68 | 23.68 | 187,300 | +0.53(+2.29%) |
Dec 23, 2015 | 23.60 | 23.60 | 23.06 | 23.15 | 167,181 | -0.45(-1.91%) |
Dec 22, 2015 | 23.59 | 23.62 | 23.12 | 23.60 | 140,797 | +0.08(+0.34%) |
Dec 21, 2015 | 23.09 | 23.73 | 22.52 | 23.52 | 154,076 | +0.64(+2.80%) |
Dec 18, 2015 | 23.26 | 23.33 | 21.97 | 22.88 | 749,743 | -0.52(-2.22%) |
Dec 17, 2015 | 23.80 | 24.10 | 23.38 | 23.40 | 197,374 | -0.28(-1.18%) |
Dec 16, 2015 | 23.83 | 23.83 | 23.36 | 23.68 | 173,467 | +0.03(+0.13%) |
Dec 15, 2015 | 23.50 | 23.89 | 23.36 | 23.65 | 130,054 | +0.33(+1.42%) |
Dec 14, 2015 | 23.74 | 23.92 | 23.18 | 23.32 | 240,613 | -0.44(-1.85%) |
Dec 11, 2015 | 23.59 | 24.23 | 23.02 | 23.76 | 183,836 | -0.30(-1.25%) |
Dec 10, 2015 | 23.88 | 24.42 | 23.82 | 24.06 | 165,990 | +0.14(+0.59%) |
Dec 09, 2015 | 24.12 | 24.20 | 23.66 | 23.92 | 237,248 | -0.12(-0.50%) |
Dec 08, 2015 | 23.90 | 24.27 | 23.59 | 24.04 | 143,353 | -0.11(-0.46%) |
Dec 07, 2015 | 24.95 | 25.02 | 23.95 | 24.15 | 225,755 | -0.94(-3.75%) |
Dec 04, 2015 | 24.17 | 25.20 | 23.89 | 25.09 | 369,776 | +0.75(+3.08%) |
Dec 03, 2015 | 23.78 | 24.46 | 23.52 | 24.34 | 404,234 | +0.52(+2.18%) |
Dec 02, 2015 | 23.56 | 24.08 | 22.45 | 23.82 | 393,267 | +0.28(+1.19%) |