Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.07 | 21.47 | 21.07 | 21.40 | 258,173 | +0.29(+1.37%) |
Feb 26, 2016 | 21.29 | 21.35 | 20.73 | 21.11 | 152,582 | +0.13(+0.62%) |
Feb 25, 2016 | 20.22 | 21.05 | 20.18 | 20.98 | 203,751 | +0.80(+3.96%) |
Feb 24, 2016 | 19.91 | 20.26 | 19.60 | 20.18 | 258,022 | +0.14(+0.70%) |
Feb 23, 2016 | 20.25 | 20.33 | 19.60 | 20.04 | 314,888 | -0.10(-0.50%) |
Feb 22, 2016 | 20.09 | 20.24 | 19.78 | 20.14 | 179,306 | +0.13(+0.65%) |
Feb 19, 2016 | 19.86 | 20.07 | 19.66 | 20.01 | 201,766 | +0.10(+0.50%) |
Feb 18, 2016 | 19.92 | 20.00 | 19.60 | 19.91 | 132,186 | -0.03(-0.15%) |
Feb 17, 2016 | 19.83 | 19.99 | 19.64 | 19.94 | 170,499 | +0.20(+1.01%) |
Feb 16, 2016 | 19.87 | 19.95 | 19.60 | 19.74 | 154,071 | +0.04(+0.20%) |
Feb 12, 2016 | 19.59 | 19.70 | 19.70 | 19.70 | 164,300 | +0.30(+1.55%) |
Feb 11, 2016 | 19.04 | 19.53 | 19.04 | 19.40 | 260,775 | +0.08(+0.41%) |
Feb 10, 2016 | 19.35 | 19.60 | 19.00 | 19.32 | 215,378 | +0.07(+0.36%) |
Feb 09, 2016 | 18.90 | 19.54 | 18.89 | 19.25 | 169,700 | +0.18(+0.94%) |
Feb 08, 2016 | 19.43 | 19.69 | 18.97 | 19.07 | 345,005 | -0.53(-2.70%) |
Feb 05, 2016 | 19.33 | 19.72 | 19.33 | 19.60 | 283,246 | +0.14(+0.72%) |
Feb 04, 2016 | 19.34 | 20.00 | 19.19 | 19.46 | 160,189 | +0.10(+0.52%) |
Feb 03, 2016 | 19.47 | 19.49 | 18.84 | 19.36 | 209,925 | +0.07(+0.36%) |
Feb 02, 2016 | 19.19 | 19.31 | 18.74 | 19.29 | 299,557 | -0.05(-0.26%) |
Feb 01, 2016 | 19.18 | 19.64 | 18.79 | 19.34 | 330,070 | -0.08(-0.41%) |
Jan 29, 2016 | 18.37 | 19.45 | 18.37 | 19.42 | 434,170 | +1.09(+5.95%) |
Jan 28, 2016 | 18.50 | 18.69 | 18.24 | 18.33 | 184,285 | +0.00(+0.00%) |
Jan 27, 2016 | 18.44 | 18.50 | 18.15 | 18.33 | 256,793 | -0.23(-1.24%) |
Jan 26, 2016 | 18.02 | 18.57 | 17.95 | 18.56 | 302,078 | +0.66(+3.69%) |
Jan 25, 2016 | 18.27 | 18.35 | 17.90 | 17.90 | 271,343 | -0.41(-2.24%) |
Jan 22, 2016 | 17.90 | 18.34 | 17.83 | 18.31 | 361,877 | +0.67(+3.80%) |
Jan 21, 2016 | 17.05 | 17.78 | 16.82 | 17.64 | 296,165 | +0.66(+3.89%) |
Jan 20, 2016 | 16.90 | 17.14 | 16.05 | 16.98 | 733,704 | +0.17(+1.01%) |
Jan 19, 2016 | 17.18 | 17.39 | 16.68 | 16.81 | 317,887 | -0.23(-1.35%) |
Jan 15, 2016 | 16.75 | 17.04 | 17.04 | 17.04 | 322,900 | -0.12(-0.70%) |
Jan 14, 2016 | 17.10 | 17.48 | 16.88 | 17.16 | 241,493 | +0.05(+0.29%) |
Jan 13, 2016 | 17.73 | 17.92 | 16.95 | 17.11 | 333,683 | -0.58(-3.28%) |
Jan 12, 2016 | 18.12 | 18.25 | 17.32 | 17.69 | 322,143 | -0.26(-1.45%) |
Jan 11, 2016 | 18.41 | 18.49 | 17.66 | 17.95 | 288,422 | -0.43(-2.34%) |
Jan 08, 2016 | 18.45 | 18.68 | 18.31 | 18.38 | 202,224 | +0.00(+0.00%) |
Jan 07, 2016 | 18.44 | 18.68 | 18.35 | 18.38 | 251,111 | -0.21(-1.13%) |
Jan 06, 2016 | 18.37 | 18.65 | 18.25 | 18.59 | 280,153 | -0.07(-0.38%) |
Jan 05, 2016 | 19.00 | 19.11 | 18.56 | 18.66 | 254,962 | -0.44(-2.30%) |
Jan 04, 2016 | 18.36 | 19.12 | 18.35 | 19.10 | 371,267 | +0.39(+2.08%) |
Dec 31, 2015 | 18.75 | 18.71 | 18.71 | 18.71 | 196,800 | -0.06(-0.32%) |
Dec 30, 2015 | 18.75 | 18.89 | 18.73 | 18.77 | 275,411 | +0.02(+0.11%) |
Dec 29, 2015 | 18.47 | 18.86 | 18.44 | 18.75 | 183,364 | +0.37(+2.01%) |
Dec 28, 2015 | 18.56 | 18.85 | 18.14 | 18.38 | 318,898 | -0.56(-2.96%) |
Dec 24, 2015 | 18.52 | 18.94 | 18.94 | 18.94 | 82,000 | +0.47(+2.54%) |
Dec 23, 2015 | 18.24 | 18.62 | 18.20 | 18.47 | 292,794 | +0.24(+1.32%) |
Dec 22, 2015 | 18.09 | 18.29 | 17.94 | 18.23 | 234,283 | +0.08(+0.44%) |
Dec 21, 2015 | 18.25 | 18.59 | 17.86 | 18.15 | 212,630 | +0.05(+0.28%) |
Dec 18, 2015 | 18.56 | 18.66 | 17.90 | 18.10 | 342,813 | -0.56(-3.00%) |
Dec 17, 2015 | 18.67 | 18.82 | 18.38 | 18.66 | 284,891 | -0.10(-0.53%) |
Dec 16, 2015 | 18.20 | 19.12 | 18.01 | 18.76 | 480,294 | +0.76(+4.22%) |
Dec 15, 2015 | 18.31 | 18.39 | 17.95 | 18.00 | 303,130 | -0.29(-1.59%) |
Dec 14, 2015 | 18.62 | 19.00 | 18.27 | 18.29 | 204,113 | -0.41(-2.19%) |
Dec 11, 2015 | 18.72 | 19.09 | 18.67 | 18.70 | 194,153 | -0.35(-1.84%) |
Dec 10, 2015 | 19.01 | 19.14 | 18.82 | 19.05 | 172,119 | -0.05(-0.26%) |
Dec 09, 2015 | 19.50 | 19.50 | 18.76 | 19.10 | 311,607 | -0.40(-2.05%) |
Dec 08, 2015 | 19.68 | 19.79 | 19.32 | 19.50 | 237,626 | -0.42(-2.11%) |
Dec 07, 2015 | 20.55 | 20.69 | 19.78 | 19.92 | 306,062 | -0.69(-3.35%) |
Dec 04, 2015 | 20.23 | 20.71 | 20.20 | 20.61 | 142,224 | +0.36(+1.78%) |
Dec 03, 2015 | 20.11 | 20.32 | 19.86 | 20.25 | 204,693 | +0.33(+1.66%) |
Dec 02, 2015 | 20.53 | 20.75 | 19.90 | 19.92 | 178,470 | -0.59(-2.88%) |