Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.51 | 18.67 | 18.22 | 18.26 | 920,444 | -0.25(-1.35%) |
Feb 26, 2016 | 18.05 | 18.73 | 18.05 | 18.51 | 1,276,110 | +0.47(+2.62%) |
Feb 25, 2016 | 17.76 | 18.04 | 17.76 | 18.04 | 934,819 | +0.36(+2.03%) |
Feb 24, 2016 | 17.54 | 17.72 | 17.37 | 17.68 | 755,147 | +0.04(+0.24%) |
Feb 23, 2016 | 17.59 | 17.82 | 17.55 | 17.64 | 694,714 | +0.00(+0.00%) |
Feb 22, 2016 | 17.47 | 17.77 | 17.46 | 17.64 | 982,584 | +0.31(+1.78%) |
Feb 19, 2016 | 17.17 | 17.44 | 16.67 | 17.33 | 1,040,108 | +0.04(+0.21%) |
Feb 18, 2016 | 17.23 | 17.33 | 16.94 | 17.30 | 954,255 | +0.12(+0.71%) |
Feb 17, 2016 | 16.89 | 17.27 | 16.86 | 17.17 | 1,364,933 | +0.34(+2.04%) |
Feb 16, 2016 | 16.70 | 16.83 | 16.61 | 16.83 | 1,405,008 | +0.23(+1.38%) |
Feb 12, 2016 | 16.49 | 16.60 | 16.60 | 16.60 | 1,111,354 | +0.15(+0.91%) |
Feb 11, 2016 | 16.71 | 16.75 | 16.42 | 16.45 | 1,247,885 | -0.52(-3.04%) |
Feb 10, 2016 | 16.56 | 17.21 | 16.55 | 16.97 | 966,512 | +0.46(+2.78%) |
Feb 09, 2016 | 16.87 | 17.00 | 16.49 | 16.51 | 1,065,667 | -0.56(-3.27%) |
Feb 08, 2016 | 17.47 | 17.51 | 16.80 | 17.07 | 1,038,159 | -0.56(-3.17%) |
Feb 05, 2016 | 17.77 | 17.87 | 17.35 | 17.62 | 1,281,532 | -0.23(-1.28%) |
Feb 04, 2016 | 17.77 | 17.93 | 17.62 | 17.85 | 2,067,209 | +0.03(+0.16%) |
Feb 03, 2016 | 17.86 | 17.99 | 17.59 | 17.82 | 1,373,417 | +0.03(+0.16%) |
Feb 02, 2016 | 17.85 | 18.08 | 17.55 | 17.80 | 1,252,968 | -0.19(-1.04%) |
Feb 01, 2016 | 18.01 | 18.22 | 17.72 | 17.98 | 1,148,698 | -0.21(-1.18%) |
Jan 29, 2016 | 18.09 | 18.28 | 17.90 | 18.20 | 1,492,048 | +0.23(+1.28%) |
Jan 28, 2016 | 18.21 | 18.41 | 17.82 | 17.97 | 962,223 | -0.12(-0.67%) |
Jan 27, 2016 | 18.07 | 18.24 | 17.78 | 18.09 | 1,346,473 | -0.09(-0.47%) |
Jan 26, 2016 | 17.70 | 18.18 | 17.66 | 18.18 | 725,421 | +0.49(+2.75%) |
Jan 25, 2016 | 17.77 | 17.95 | 17.60 | 17.69 | 1,197,153 | -0.09(-0.52%) |
Jan 22, 2016 | 17.20 | 17.79 | 17.10 | 17.78 | 958,636 | +0.73(+4.28%) |
Jan 21, 2016 | 17.09 | 17.40 | 16.67 | 17.05 | 970,125 | +0.05(+0.29%) |
Jan 20, 2016 | 17.33 | 17.41 | 16.44 | 17.00 | 1,469,556 | -0.49(-2.82%) |
Jan 19, 2016 | 17.42 | 17.55 | 17.21 | 17.50 | 1,432,803 | +0.21(+1.20%) |
Jan 15, 2016 | 17.33 | 17.29 | 17.29 | 17.29 | 1,098,648 | -0.39(-2.19%) |
Jan 14, 2016 | 17.76 | 17.88 | 17.43 | 17.67 | 1,285,239 | -0.04(-0.20%) |
Jan 13, 2016 | 17.82 | 18.10 | 17.60 | 17.71 | 1,410,768 | -0.11(-0.64%) |
Jan 12, 2016 | 18.37 | 18.37 | 17.65 | 17.82 | 2,202,839 | -0.44(-2.39%) |
Jan 11, 2016 | 18.23 | 18.49 | 18.18 | 18.26 | 1,072,324 | -0.16(-0.86%) |
Jan 08, 2016 | 18.99 | 19.09 | 18.39 | 18.42 | 1,412,744 | -0.54(-2.83%) |
Jan 07, 2016 | 19.09 | 19.18 | 18.94 | 18.96 | 1,094,901 | -0.45(-2.32%) |
Jan 06, 2016 | 19.43 | 19.61 | 19.29 | 19.41 | 1,116,645 | -0.20(-1.02%) |
Jan 05, 2016 | 19.44 | 19.68 | 19.33 | 19.61 | 1,912,721 | +0.15(+0.77%) |
Jan 04, 2016 | 19.94 | 19.94 | 19.34 | 19.46 | 1,119,801 | -0.69(-3.45%) |
Dec 31, 2015 | 20.30 | 20.15 | 20.15 | 20.15 | 1,013,610 | -0.11(-0.57%) |
Dec 30, 2015 | 20.27 | 20.40 | 20.20 | 20.27 | 434,507 | -0.04(-0.21%) |
Dec 29, 2015 | 20.14 | 20.43 | 20.11 | 20.31 | 737,660 | +0.23(+1.14%) |
Dec 28, 2015 | 19.80 | 20.08 | 19.78 | 20.08 | 583,369 | +0.22(+1.12%) |
Dec 24, 2015 | 19.83 | 19.86 | 19.86 | 19.86 | 187,948 | +0.06(+0.29%) |
Dec 23, 2015 | 19.79 | 19.86 | 19.72 | 19.80 | 502,907 | +0.08(+0.40%) |
Dec 22, 2015 | 19.94 | 20.05 | 19.67 | 19.72 | 802,884 | -0.16(-0.83%) |
Dec 21, 2015 | 19.99 | 20.10 | 19.78 | 19.89 | 671,485 | +0.00(+0.00%) |
Dec 18, 2015 | 20.07 | 20.15 | 19.83 | 19.89 | 2,242,867 | -0.28(-1.38%) |
Dec 17, 2015 | 20.20 | 20.34 | 20.08 | 20.17 | 1,618,213 | +0.01(+0.04%) |
Dec 16, 2015 | 19.68 | 20.20 | 19.68 | 20.16 | 1,001,090 | +0.57(+2.92%) |
Dec 15, 2015 | 19.62 | 19.71 | 19.50 | 19.59 | 1,294,868 | +0.09(+0.47%) |
Dec 14, 2015 | 19.35 | 19.53 | 19.28 | 19.49 | 1,046,527 | +0.06(+0.33%) |
Dec 11, 2015 | 19.02 | 19.49 | 18.95 | 19.43 | 1,299,838 | +0.11(+0.59%) |
Dec 10, 2015 | 19.47 | 19.48 | 19.27 | 19.32 | 867,272 | -0.13(-0.66%) |
Dec 09, 2015 | 19.68 | 19.72 | 19.28 | 19.44 | 707,343 | -0.30(-1.51%) |
Dec 08, 2015 | 19.71 | 19.88 | 19.61 | 19.74 | 610,904 | -0.06(-0.29%) |
Dec 07, 2015 | 20.20 | 20.27 | 19.59 | 19.80 | 835,398 | -0.46(-2.28%) |
Dec 04, 2015 | 19.98 | 20.45 | 19.98 | 20.26 | 1,837,875 | +0.64(+3.26%) |
Dec 03, 2015 | 20.03 | 20.13 | 19.53 | 19.62 | 941,405 | -0.44(-2.20%) |
Dec 02, 2015 | 20.39 | 20.42 | 20.06 | 20.06 | 1,243,143 | -0.37(-1.81%) |