Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.69 | 21.88 | 21.43 | 21.46 | 84,594 | -0.28(-1.29%) |
Feb 26, 2016 | 21.73 | 21.79 | 21.51 | 21.74 | 67,915 | +0.10(+0.46%) |
Feb 25, 2016 | 21.86 | 21.86 | 21.44 | 21.64 | 82,080 | -0.11(-0.51%) |
Feb 24, 2016 | 21.97 | 22.15 | 21.35 | 21.75 | 113,593 | -0.43(-1.94%) |
Feb 23, 2016 | 22.28 | 22.45 | 22.08 | 22.18 | 143,918 | -0.12(-0.54%) |
Feb 22, 2016 | 22.46 | 22.56 | 22.13 | 22.30 | 147,673 | -0.01(-0.04%) |
Feb 19, 2016 | 22.01 | 22.37 | 22.01 | 22.31 | 159,538 | +0.34(+1.55%) |
Feb 18, 2016 | 22.13 | 22.19 | 21.72 | 21.97 | 244,983 | -0.09(-0.41%) |
Feb 17, 2016 | 21.87 | 22.29 | 21.83 | 22.06 | 197,873 | +0.27(+1.24%) |
Feb 16, 2016 | 21.70 | 22.04 | 21.49 | 21.79 | 127,891 | +0.14(+0.65%) |
Feb 12, 2016 | 21.69 | 21.65 | 21.65 | 21.65 | 102,500 | +0.06(+0.28%) |
Feb 11, 2016 | 21.07 | 21.91 | 20.89 | 21.59 | 124,579 | +0.39(+1.84%) |
Feb 10, 2016 | 21.25 | 21.65 | 20.77 | 21.20 | 162,552 | +0.03(+0.14%) |
Feb 09, 2016 | 20.06 | 21.47 | 20.06 | 21.17 | 241,579 | +0.84(+4.13%) |
Feb 08, 2016 | 20.67 | 20.82 | 20.00 | 20.33 | 174,864 | -0.64(-3.05%) |
Feb 05, 2016 | 21.63 | 21.86 | 20.79 | 20.97 | 105,282 | -0.78(-3.59%) |
Feb 04, 2016 | 21.09 | 22.22 | 20.74 | 21.75 | 233,747 | +0.52(+2.45%) |
Feb 03, 2016 | 22.25 | 22.35 | 20.85 | 21.23 | 305,755 | -1.05(-4.71%) |
Feb 02, 2016 | 21.71 | 22.74 | 21.43 | 22.28 | 307,722 | +0.19(+0.86%) |
Feb 01, 2016 | 22.13 | 22.49 | 21.66 | 22.09 | 236,692 | -0.50(-2.21%) |
Jan 29, 2016 | 21.72 | 22.68 | 21.72 | 22.59 | 214,075 | +0.92(+4.25%) |
Jan 28, 2016 | 20.91 | 21.89 | 20.91 | 21.67 | 235,471 | +1.23(+6.02%) |
Jan 27, 2016 | 20.45 | 20.82 | 20.22 | 20.44 | 223,301 | -0.07(-0.34%) |
Jan 26, 2016 | 20.23 | 20.53 | 19.91 | 20.51 | 106,633 | +0.39(+1.94%) |
Jan 25, 2016 | 20.86 | 21.02 | 20.03 | 20.12 | 91,674 | -0.86(-4.10%) |
Jan 22, 2016 | 20.61 | 21.17 | 20.38 | 20.98 | 122,109 | +0.52(+2.54%) |
Jan 21, 2016 | 20.64 | 20.89 | 20.13 | 20.46 | 104,307 | -0.21(-1.02%) |
Jan 20, 2016 | 19.76 | 20.86 | 19.56 | 20.67 | 288,057 | +0.67(+3.35%) |
Jan 19, 2016 | 20.03 | 20.42 | 19.61 | 20.00 | 486,742 | +0.39(+1.99%) |
Jan 15, 2016 | 19.93 | 19.61 | 19.61 | 19.61 | 268,200 | -0.79(-3.87%) |
Jan 14, 2016 | 20.64 | 22.30 | 19.52 | 20.40 | 659,158 | -0.28(-1.35%) |
Jan 13, 2016 | 20.83 | 21.13 | 20.33 | 20.68 | 212,035 | -0.15(-0.72%) |
Jan 12, 2016 | 20.69 | 21.72 | 20.20 | 20.83 | 346,016 | +0.19(+0.92%) |
Jan 11, 2016 | 21.60 | 22.90 | 20.05 | 20.64 | 460,267 | -1.14(-5.23%) |
Jan 08, 2016 | 22.36 | 22.43 | 21.45 | 21.78 | 189,469 | -0.17(-0.77%) |
Jan 07, 2016 | 20.05 | 22.55 | 19.85 | 21.95 | 457,824 | +3.30(+17.69%) |
Jan 06, 2016 | 18.70 | 18.97 | 18.55 | 18.65 | 136,592 | -0.33(-1.74%) |
Jan 05, 2016 | 18.79 | 19.16 | 18.67 | 18.98 | 81,681 | +0.22(+1.17%) |
Jan 04, 2016 | 18.83 | 18.98 | 18.62 | 18.76 | 133,095 | -0.33(-1.73%) |
Dec 31, 2015 | 19.39 | 19.09 | 19.09 | 19.09 | 43,400 | -0.36(-1.85%) |
Dec 30, 2015 | 19.53 | 19.72 | 19.36 | 19.45 | 67,812 | -0.17(-0.87%) |
Dec 29, 2015 | 19.33 | 19.67 | 19.12 | 19.62 | 49,761 | +0.37(+1.92%) |
Dec 28, 2015 | 19.52 | 19.61 | 19.20 | 19.25 | 45,150 | -0.38(-1.94%) |
Dec 24, 2015 | 19.37 | 19.63 | 19.63 | 19.63 | 19,800 | +0.23(+1.19%) |
Dec 23, 2015 | 19.01 | 19.43 | 19.00 | 19.40 | 59,945 | +0.48(+2.54%) |
Dec 22, 2015 | 18.86 | 19.06 | 18.62 | 18.92 | 79,076 | +0.08(+0.42%) |
Dec 21, 2015 | 18.80 | 19.35 | 18.59 | 18.84 | 257,025 | +0.09(+0.48%) |
Dec 18, 2015 | 18.75 | 18.91 | 18.42 | 18.75 | 192,498 | +0.01(+0.05%) |
Dec 17, 2015 | 18.13 | 18.93 | 18.13 | 18.74 | 203,999 | +0.32(+1.74%) |
Dec 16, 2015 | 20.98 | 20.98 | 18.17 | 18.42 | 325,595 | -2.97(-13.88%) |
Dec 15, 2015 | 21.90 | 22.12 | 21.25 | 21.39 | 183,508 | -0.26(-1.20%) |
Dec 14, 2015 | 21.84 | 21.90 | 21.33 | 21.65 | 94,343 | -0.25(-1.14%) |
Dec 11, 2015 | 22.02 | 22.26 | 21.68 | 21.90 | 110,283 | -0.43(-1.93%) |
Dec 10, 2015 | 22.08 | 22.51 | 21.99 | 22.33 | 128,305 | +0.23(+1.04%) |
Dec 09, 2015 | 21.88 | 22.76 | 21.72 | 22.10 | 117,749 | +0.24(+1.10%) |
Dec 08, 2015 | 21.21 | 21.92 | 20.99 | 21.86 | 98,344 | +0.45(+2.10%) |
Dec 07, 2015 | 22.16 | 22.16 | 21.20 | 21.41 | 106,830 | -0.72(-3.25%) |
Dec 04, 2015 | 21.13 | 22.19 | 21.13 | 22.13 | 95,732 | +0.93(+4.39%) |
Dec 03, 2015 | 21.69 | 21.98 | 21.04 | 21.20 | 138,707 | -0.34(-1.58%) |
Dec 02, 2015 | 21.42 | 21.95 | 21.38 | 21.54 | 165,908 | +0.04(+0.19%) |