Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.89 | 20.10 | 19.66 | 19.77 | 112,963 | -0.13(-0.65%) |
Feb 26, 2016 | 20.22 | 20.33 | 19.84 | 19.90 | 40,435 | -0.32(-1.58%) |
Feb 25, 2016 | 20.10 | 20.24 | 20.00 | 20.22 | 36,012 | +0.41(+2.07%) |
Feb 24, 2016 | 19.71 | 19.97 | 19.53 | 19.81 | 48,194 | -0.06(-0.30%) |
Feb 23, 2016 | 19.84 | 20.15 | 19.84 | 19.87 | 73,503 | +0.02(+0.10%) |
Feb 22, 2016 | 20.04 | 20.19 | 19.85 | 19.85 | 101,543 | -0.03(-0.15%) |
Feb 19, 2016 | 19.89 | 20.03 | 19.69 | 19.88 | 127,822 | -0.03(-0.15%) |
Feb 18, 2016 | 19.72 | 19.93 | 19.43 | 19.91 | 126,612 | +0.18(+0.91%) |
Feb 17, 2016 | 19.82 | 20.11 | 19.69 | 19.73 | 66,869 | -0.04(-0.20%) |
Feb 16, 2016 | 19.86 | 19.96 | 19.65 | 19.77 | 74,192 | +0.12(+0.61%) |
Feb 12, 2016 | 19.74 | 19.65 | 19.65 | 19.65 | 68,400 | +0.14(+0.72%) |
Feb 11, 2016 | 19.36 | 19.62 | 19.15 | 19.51 | 42,878 | -0.11(-0.56%) |
Feb 10, 2016 | 19.82 | 20.01 | 19.56 | 19.62 | 41,711 | -0.16(-0.81%) |
Feb 09, 2016 | 19.65 | 19.95 | 19.47 | 19.78 | 80,780 | -0.01(-0.05%) |
Feb 08, 2016 | 19.67 | 19.85 | 19.26 | 19.79 | 84,867 | -0.08(-0.40%) |
Feb 05, 2016 | 20.05 | 20.10 | 19.83 | 19.87 | 115,706 | -0.30(-1.49%) |
Feb 04, 2016 | 20.45 | 20.52 | 20.09 | 20.17 | 43,402 | -0.32(-1.56%) |
Feb 03, 2016 | 20.42 | 20.62 | 20.20 | 20.49 | 51,431 | +0.19(+0.94%) |
Feb 02, 2016 | 20.28 | 20.40 | 20.03 | 20.30 | 84,623 | -0.16(-0.78%) |
Feb 01, 2016 | 20.11 | 20.61 | 20.05 | 20.46 | 92,203 | +0.16(+0.79%) |
Jan 29, 2016 | 19.89 | 20.35 | 19.87 | 20.30 | 135,818 | +0.57(+2.89%) |
Jan 28, 2016 | 19.93 | 20.07 | 19.69 | 19.73 | 40,372 | +0.04(+0.20%) |
Jan 27, 2016 | 20.02 | 20.02 | 19.50 | 19.69 | 59,180 | -0.38(-1.89%) |
Jan 26, 2016 | 19.57 | 20.09 | 19.51 | 20.07 | 121,890 | +0.67(+3.45%) |
Jan 25, 2016 | 19.36 | 19.75 | 19.26 | 19.40 | 80,750 | -0.07(-0.36%) |
Jan 22, 2016 | 18.96 | 19.64 | 18.96 | 19.47 | 96,288 | +0.56(+2.96%) |
Jan 21, 2016 | 18.77 | 19.21 | 18.68 | 18.91 | 114,449 | +0.17(+0.91%) |
Jan 20, 2016 | 18.91 | 19.06 | 18.27 | 18.74 | 140,000 | -0.46(-2.40%) |
Jan 19, 2016 | 19.14 | 19.35 | 18.84 | 19.20 | 112,444 | +0.21(+1.11%) |
Jan 15, 2016 | 18.31 | 18.99 | 18.99 | 18.99 | 168,600 | +0.38(+2.04%) |
Jan 14, 2016 | 18.65 | 18.92 | 18.43 | 18.61 | 99,379 | +0.04(+0.22%) |
Jan 13, 2016 | 18.74 | 18.96 | 18.44 | 18.57 | 104,291 | -0.17(-0.91%) |
Jan 12, 2016 | 19.05 | 19.05 | 18.56 | 18.74 | 123,867 | -0.12(-0.64%) |
Jan 11, 2016 | 18.86 | 19.12 | 18.71 | 18.86 | 104,142 | +0.07(+0.37%) |
Jan 08, 2016 | 19.14 | 19.30 | 18.78 | 18.79 | 142,127 | -0.31(-1.62%) |
Jan 07, 2016 | 19.16 | 19.24 | 19.03 | 19.10 | 91,780 | -0.35(-1.80%) |
Jan 06, 2016 | 18.92 | 19.48 | 18.92 | 19.45 | 71,628 | +0.33(+1.73%) |
Jan 05, 2016 | 18.89 | 19.25 | 18.76 | 19.12 | 90,973 | +0.32(+1.70%) |
Jan 04, 2016 | 19.18 | 19.31 | 18.72 | 18.80 | 116,589 | -0.44(-2.29%) |
Dec 31, 2015 | 19.59 | 19.24 | 19.24 | 19.24 | 78,000 | -0.55(-2.78%) |
Dec 30, 2015 | 19.93 | 20.07 | 19.57 | 19.79 | 62,404 | -0.14(-0.70%) |
Dec 29, 2015 | 19.75 | 19.97 | 19.72 | 19.93 | 60,202 | +0.33(+1.68%) |
Dec 28, 2015 | 19.41 | 19.66 | 19.41 | 19.60 | 90,607 | +0.17(+0.87%) |
Dec 24, 2015 | 19.51 | 19.43 | 19.43 | 19.43 | 23,200 | +0.01(+0.05%) |
Dec 23, 2015 | 19.40 | 19.64 | 19.33 | 19.42 | 62,086 | +0.12(+0.62%) |
Dec 22, 2015 | 19.35 | 19.62 | 19.21 | 19.30 | 107,004 | +0.01(+0.05%) |
Dec 21, 2015 | 19.35 | 19.60 | 19.15 | 19.29 | 117,633 | +0.17(+0.89%) |
Dec 18, 2015 | 19.90 | 19.91 | 19.07 | 19.12 | 553,306 | -0.79(-3.97%) |
Dec 17, 2015 | 19.98 | 20.14 | 19.90 | 19.91 | 79,312 | -0.02(-0.10%) |
Dec 16, 2015 | 19.76 | 20.03 | 19.61 | 19.93 | 131,097 | +0.22(+1.12%) |
Dec 15, 2015 | 19.71 | 19.98 | 19.64 | 19.71 | 93,094 | +0.11(+0.56%) |
Dec 14, 2015 | 19.89 | 19.98 | 19.51 | 19.60 | 77,034 | -0.50(-2.49%) |
Dec 11, 2015 | 19.65 | 20.10 | 19.50 | 20.10 | 90,578 | +0.19(+0.95%) |
Dec 10, 2015 | 20.23 | 20.23 | 19.86 | 19.91 | 63,704 | -0.20(-0.99%) |
Dec 09, 2015 | 20.15 | 20.39 | 19.96 | 20.11 | 58,102 | -0.11(-0.54%) |
Dec 08, 2015 | 20.26 | 20.35 | 20.16 | 20.22 | 30,297 | -0.09(-0.44%) |
Dec 07, 2015 | 20.20 | 20.37 | 20.12 | 20.31 | 62,738 | +0.13(+0.64%) |
Dec 04, 2015 | 20.00 | 20.33 | 20.00 | 20.18 | 74,535 | +0.21(+1.05%) |
Dec 03, 2015 | 20.12 | 20.22 | 19.89 | 19.97 | 54,668 | -0.22(-1.09%) |
Dec 02, 2015 | 20.43 | 20.43 | 20.13 | 20.19 | 82,011 | -0.25(-1.22%) |