Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.76 | 17.91 | 17.55 | 17.57 | 265,769 | -0.17(-0.97%) |
Feb 26, 2016 | 17.13 | 17.79 | 17.09 | 17.74 | 742,034 | +0.78(+4.59%) |
Feb 25, 2016 | 17.19 | 17.39 | 16.80 | 16.96 | 700,590 | -0.12(-0.69%) |
Feb 24, 2016 | 17.16 | 17.17 | 16.00 | 17.08 | 942,921 | -0.42(-2.38%) |
Feb 23, 2016 | 18.04 | 18.21 | 17.40 | 17.49 | 378,331 | -0.53(-2.96%) |
Feb 22, 2016 | 17.75 | 18.08 | 17.40 | 18.03 | 544,039 | +1.16(+6.85%) |
Feb 19, 2016 | 16.52 | 16.87 | 16.30 | 16.87 | 320,744 | +0.30(+1.80%) |
Feb 18, 2016 | 17.43 | 17.76 | 16.31 | 16.57 | 496,107 | -0.79(-4.53%) |
Feb 17, 2016 | 16.82 | 17.47 | 16.64 | 17.36 | 543,727 | +0.73(+4.40%) |
Feb 16, 2016 | 16.99 | 16.99 | 16.21 | 16.63 | 481,890 | -0.14(-0.81%) |
Feb 12, 2016 | 16.82 | 16.76 | 16.76 | 16.76 | 378,664 | +0.20(+1.20%) |
Feb 11, 2016 | 16.55 | 16.84 | 16.28 | 16.56 | 319,949 | -0.29(-1.71%) |
Feb 10, 2016 | 17.15 | 17.29 | 16.74 | 16.85 | 530,800 | -0.15(-0.90%) |
Feb 09, 2016 | 16.88 | 17.39 | 16.65 | 17.01 | 370,685 | -0.14(-0.84%) |
Feb 08, 2016 | 17.65 | 17.65 | 16.48 | 17.15 | 465,298 | -0.77(-4.28%) |
Feb 05, 2016 | 18.95 | 18.95 | 17.89 | 17.92 | 334,782 | -1.15(-6.02%) |
Feb 04, 2016 | 18.70 | 19.28 | 18.70 | 19.07 | 216,515 | +0.24(+1.30%) |
Feb 03, 2016 | 18.36 | 18.82 | 17.68 | 18.82 | 346,517 | +0.68(+3.73%) |
Feb 02, 2016 | 20.39 | 20.39 | 17.68 | 18.14 | 737,115 | -2.49(-12.08%) |
Feb 01, 2016 | 20.29 | 20.84 | 19.92 | 20.64 | 430,841 | +0.24(+1.20%) |
Jan 29, 2016 | 19.06 | 20.39 | 19.06 | 20.39 | 382,532 | +1.37(+7.22%) |
Jan 28, 2016 | 19.18 | 19.34 | 18.81 | 19.02 | 166,422 | +0.08(+0.43%) |
Jan 27, 2016 | 19.07 | 19.26 | 18.61 | 18.94 | 236,879 | -0.15(-0.80%) |
Jan 26, 2016 | 19.20 | 19.25 | 18.62 | 19.09 | 269,918 | -0.05(-0.28%) |
Jan 25, 2016 | 19.84 | 20.13 | 19.08 | 19.15 | 531,835 | -0.73(-3.68%) |
Jan 22, 2016 | 19.05 | 19.90 | 19.01 | 19.88 | 512,385 | +1.17(+6.28%) |
Jan 21, 2016 | 18.33 | 18.94 | 18.11 | 18.70 | 457,875 | +0.43(+2.37%) |
Jan 20, 2016 | 17.74 | 18.41 | 17.35 | 18.27 | 471,906 | +0.22(+1.20%) |
Jan 19, 2016 | 18.42 | 18.77 | 17.77 | 18.05 | 518,090 | -0.18(-0.99%) |
Jan 15, 2016 | 18.02 | 18.24 | 18.24 | 18.24 | 382,207 | -0.16(-0.88%) |
Jan 14, 2016 | 18.28 | 18.73 | 17.84 | 18.40 | 462,367 | +0.25(+1.39%) |
Jan 13, 2016 | 19.08 | 19.13 | 18.07 | 18.14 | 402,249 | -0.94(-4.92%) |
Jan 12, 2016 | 18.90 | 19.12 | 18.69 | 19.08 | 325,007 | +0.43(+2.32%) |
Jan 11, 2016 | 18.88 | 19.09 | 18.45 | 18.65 | 289,580 | -0.38(-1.99%) |
Jan 08, 2016 | 19.44 | 19.46 | 18.61 | 19.03 | 408,333 | -0.33(-1.68%) |
Jan 07, 2016 | 19.44 | 19.76 | 19.36 | 19.36 | 301,506 | -0.42(-2.10%) |
Jan 06, 2016 | 20.06 | 20.30 | 19.62 | 19.77 | 265,260 | -0.55(-2.71%) |
Jan 05, 2016 | 20.56 | 20.76 | 20.26 | 20.32 | 245,233 | -0.33(-1.57%) |
Jan 04, 2016 | 21.35 | 21.36 | 20.45 | 20.65 | 343,274 | -1.06(-4.87%) |
Dec 31, 2015 | 21.41 | 21.70 | 21.70 | 21.70 | 402,691 | +0.23(+1.09%) |
Dec 30, 2015 | 21.10 | 21.76 | 20.95 | 21.47 | 272,212 | +0.30(+1.41%) |
Dec 29, 2015 | 21.30 | 21.36 | 20.92 | 21.17 | 163,400 | +0.02(+0.09%) |
Dec 28, 2015 | 21.62 | 21.63 | 21.03 | 21.15 | 172,705 | -0.60(-2.74%) |
Dec 24, 2015 | 21.77 | 21.75 | 21.75 | 21.75 | 142,608 | -0.09(-0.41%) |
Dec 23, 2015 | 21.34 | 21.91 | 21.29 | 21.84 | 584,177 | +0.54(+2.54%) |
Dec 22, 2015 | 20.72 | 21.32 | 20.58 | 21.30 | 398,657 | +0.71(+3.47%) |
Dec 21, 2015 | 20.47 | 20.68 | 20.19 | 20.58 | 199,368 | +0.20(+0.97%) |
Dec 18, 2015 | 20.59 | 20.78 | 20.26 | 20.38 | 743,159 | -0.26(-1.27%) |
Dec 17, 2015 | 21.26 | 21.27 | 20.58 | 20.65 | 350,405 | -0.61(-2.85%) |
Dec 16, 2015 | 21.31 | 21.65 | 21.05 | 21.25 | 389,746 | -0.21(-0.97%) |
Dec 15, 2015 | 20.70 | 21.56 | 20.70 | 21.46 | 567,728 | +0.87(+4.21%) |
Dec 14, 2015 | 20.17 | 20.60 | 20.10 | 20.59 | 508,451 | +0.37(+1.83%) |
Dec 11, 2015 | 19.98 | 20.36 | 19.87 | 20.22 | 619,503 | -0.14(-0.71%) |
Dec 10, 2015 | 20.40 | 20.72 | 20.32 | 20.37 | 501,714 | -0.07(-0.35%) |
Dec 09, 2015 | 20.78 | 20.96 | 20.28 | 20.44 | 650,426 | -0.61(-2.92%) |
Dec 08, 2015 | 21.22 | 21.38 | 20.95 | 21.05 | 316,733 | -0.29(-1.35%) |
Dec 07, 2015 | 22.01 | 22.11 | 21.31 | 21.34 | 330,940 | -0.75(-3.39%) |
Dec 04, 2015 | 21.87 | 22.26 | 21.22 | 22.09 | 1,593,491 | +0.03(+0.12%) |
Dec 03, 2015 | 23.13 | 23.27 | 21.51 | 22.06 | 1,187,584 | -0.97(-4.20%) |
Dec 02, 2015 | 23.54 | 23.55 | 22.97 | 23.03 | 368,457 | -0.49(-2.07%) |