Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.74 | 18.74 | 18.26 | 18.47 | 576,839 | -0.31(-1.68%) |
Feb 26, 2016 | 19.12 | 19.30 | 18.60 | 18.79 | 328,072 | -0.25(-1.32%) |
Feb 25, 2016 | 18.46 | 19.15 | 18.28 | 19.04 | 360,632 | +0.66(+3.59%) |
Feb 24, 2016 | 17.95 | 18.50 | 17.95 | 18.38 | 526,148 | +0.23(+1.26%) |
Feb 23, 2016 | 18.29 | 18.56 | 18.14 | 18.15 | 381,360 | -0.14(-0.78%) |
Feb 22, 2016 | 18.71 | 19.09 | 18.24 | 18.29 | 351,712 | -0.29(-1.53%) |
Feb 19, 2016 | 18.17 | 18.78 | 17.98 | 18.58 | 299,490 | +0.38(+2.08%) |
Feb 18, 2016 | 18.44 | 18.74 | 18.14 | 18.20 | 318,584 | -0.25(-1.34%) |
Feb 17, 2016 | 18.26 | 18.69 | 18.11 | 18.45 | 535,394 | +0.35(+1.93%) |
Feb 16, 2016 | 17.81 | 18.27 | 16.88 | 18.10 | 880,689 | +0.29(+1.64%) |
Feb 12, 2016 | 17.90 | 17.81 | 17.81 | 17.81 | 576,122 | +0.08(+0.44%) |
Feb 11, 2016 | 17.81 | 18.18 | 17.70 | 17.73 | 534,138 | -0.40(-2.19%) |
Feb 10, 2016 | 18.29 | 18.54 | 18.07 | 18.12 | 504,380 | +0.04(+0.21%) |
Feb 09, 2016 | 18.00 | 18.49 | 17.96 | 18.09 | 455,968 | -0.11(-0.60%) |
Feb 08, 2016 | 18.26 | 18.65 | 17.95 | 18.20 | 569,614 | -0.31(-1.66%) |
Feb 05, 2016 | 19.08 | 19.35 | 18.40 | 18.50 | 466,510 | -0.65(-3.41%) |
Feb 04, 2016 | 19.20 | 19.70 | 19.07 | 19.16 | 230,054 | -0.12(-0.64%) |
Feb 03, 2016 | 19.75 | 19.97 | 19.02 | 19.28 | 314,627 | -0.38(-1.91%) |
Feb 02, 2016 | 19.64 | 20.05 | 19.44 | 19.65 | 442,065 | -0.22(-1.09%) |
Feb 01, 2016 | 19.44 | 20.11 | 19.20 | 19.87 | 444,640 | +0.30(+1.53%) |
Jan 29, 2016 | 18.86 | 19.61 | 18.83 | 19.57 | 570,017 | +0.76(+4.03%) |
Jan 28, 2016 | 19.31 | 19.41 | 18.63 | 18.81 | 282,169 | -0.26(-1.34%) |
Jan 27, 2016 | 19.56 | 19.83 | 18.85 | 19.07 | 469,554 | -0.51(-2.61%) |
Jan 26, 2016 | 19.43 | 19.68 | 19.07 | 19.58 | 278,783 | +0.26(+1.36%) |
Jan 25, 2016 | 19.48 | 19.75 | 19.19 | 19.32 | 289,676 | -0.23(-1.15%) |
Jan 22, 2016 | 19.62 | 19.98 | 19.35 | 19.54 | 437,181 | +0.02(+0.08%) |
Jan 21, 2016 | 19.64 | 20.01 | 19.14 | 19.53 | 469,495 | -0.03(-0.13%) |
Jan 20, 2016 | 19.10 | 19.79 | 18.89 | 19.55 | 605,269 | +0.28(+1.44%) |
Jan 19, 2016 | 19.95 | 19.95 | 18.99 | 19.28 | 547,639 | -0.34(-1.74%) |
Jan 15, 2016 | 19.08 | 19.62 | 19.62 | 19.62 | 616,379 | -0.07(-0.36%) |
Jan 14, 2016 | 19.65 | 20.01 | 19.32 | 19.69 | 314,715 | +0.20(+1.04%) |
Jan 13, 2016 | 20.15 | 20.37 | 19.40 | 19.49 | 487,483 | -0.60(-3.01%) |
Jan 12, 2016 | 19.95 | 20.13 | 19.67 | 20.09 | 505,137 | +0.34(+1.71%) |
Jan 11, 2016 | 20.12 | 20.14 | 19.42 | 19.75 | 426,935 | -0.21(-1.03%) |
Jan 08, 2016 | 20.57 | 20.71 | 19.91 | 19.96 | 382,805 | -0.55(-2.67%) |
Jan 07, 2016 | 20.54 | 20.69 | 20.26 | 20.51 | 609,503 | -0.46(-2.18%) |
Jan 06, 2016 | 20.44 | 21.10 | 20.32 | 20.96 | 639,138 | +0.22(+1.05%) |
Jan 05, 2016 | 20.66 | 20.93 | 20.49 | 20.75 | 434,979 | +0.25(+1.23%) |
Jan 04, 2016 | 20.86 | 20.90 | 20.29 | 20.50 | 812,052 | -0.71(-3.33%) |
Dec 31, 2015 | 21.71 | 21.20 | 21.20 | 21.20 | 390,569 | -0.53(-2.43%) |
Dec 30, 2015 | 21.84 | 22.08 | 21.59 | 21.73 | 415,858 | -0.08(-0.38%) |
Dec 29, 2015 | 21.88 | 22.33 | 21.51 | 21.81 | 403,592 | +0.03(+0.14%) |
Dec 28, 2015 | 21.77 | 21.95 | 21.55 | 21.78 | 304,723 | -0.07(-0.31%) |
Dec 24, 2015 | 21.81 | 21.85 | 21.85 | 21.85 | 241,539 | +0.06(+0.29%) |
Dec 23, 2015 | 21.40 | 21.82 | 21.34 | 21.79 | 584,917 | +0.47(+2.18%) |
Dec 22, 2015 | 21.57 | 22.18 | 20.83 | 21.32 | 1,140,778 | -1.28(-5.64%) |
Dec 21, 2015 | 20.90 | 22.64 | 20.63 | 22.60 | 685,607 | +0.85(+3.90%) |
Dec 18, 2015 | 21.59 | 22.00 | 21.57 | 21.75 | 1,777,320 | -0.04(-0.21%) |
Dec 17, 2015 | 22.10 | 22.34 | 21.65 | 21.79 | 409,079 | -0.29(-1.29%) |
Dec 16, 2015 | 21.79 | 22.21 | 21.43 | 22.08 | 494,900 | +0.39(+1.82%) |
Dec 15, 2015 | 21.46 | 21.80 | 21.15 | 21.68 | 395,919 | +0.35(+1.65%) |
Dec 14, 2015 | 21.47 | 21.64 | 20.80 | 21.33 | 471,956 | -0.12(-0.58%) |
Dec 11, 2015 | 21.35 | 21.70 | 21.19 | 21.46 | 383,909 | -0.22(-1.04%) |
Dec 10, 2015 | 21.46 | 21.71 | 21.08 | 21.68 | 346,729 | +0.19(+0.87%) |
Dec 09, 2015 | 21.72 | 21.84 | 21.39 | 21.49 | 310,868 | -0.26(-1.21%) |
Dec 08, 2015 | 21.44 | 21.91 | 21.40 | 21.76 | 288,282 | +0.14(+0.66%) |
Dec 07, 2015 | 21.74 | 21.91 | 19.93 | 21.61 | 608,845 | -0.23(-1.03%) |
Dec 04, 2015 | 21.59 | 21.96 | 21.59 | 21.84 | 506,046 | +0.17(+0.80%) |
Dec 03, 2015 | 22.37 | 22.46 | 21.52 | 21.67 | 367,092 | -0.61(-2.74%) |
Dec 02, 2015 | 22.51 | 22.62 | 22.24 | 22.28 | 343,274 | -0.23(-1.02%) |