Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.75 | 19.00 | 18.50 | 18.81 | 1,166,050 | +0.03(+0.16%) |
Feb 26, 2016 | 18.71 | 19.00 | 18.62 | 18.78 | 466,558 | +0.28(+1.51%) |
Feb 25, 2016 | 17.41 | 18.53 | 17.30 | 18.50 | 1,550,544 | +0.90(+5.11%) |
Feb 24, 2016 | 17.48 | 17.67 | 17.16 | 17.60 | 748,223 | -0.14(-0.79%) |
Feb 23, 2016 | 17.54 | 17.76 | 17.30 | 17.74 | 800,165 | +0.17(+0.97%) |
Feb 22, 2016 | 17.54 | 17.61 | 17.39 | 17.57 | 521,706 | +0.19(+1.09%) |
Feb 19, 2016 | 17.17 | 17.41 | 16.86 | 17.38 | 423,381 | +0.15(+0.87%) |
Feb 18, 2016 | 17.40 | 17.64 | 17.05 | 17.23 | 403,015 | -0.13(-0.75%) |
Feb 17, 2016 | 17.24 | 17.64 | 17.05 | 17.36 | 714,735 | +0.24(+1.40%) |
Feb 16, 2016 | 17.05 | 17.31 | 16.86 | 17.12 | 479,494 | +0.26(+1.54%) |
Feb 12, 2016 | 16.71 | 16.86 | 16.86 | 16.86 | 513,600 | +0.34(+2.06%) |
Feb 11, 2016 | 16.16 | 16.65 | 16.00 | 16.52 | 706,080 | +0.08(+0.49%) |
Feb 10, 2016 | 16.40 | 16.85 | 16.26 | 16.44 | 655,916 | +0.12(+0.74%) |
Feb 09, 2016 | 16.20 | 16.56 | 16.20 | 16.32 | 755,991 | -0.11(-0.67%) |
Feb 08, 2016 | 16.87 | 16.95 | 16.34 | 16.43 | 668,365 | -0.60(-3.52%) |
Feb 05, 2016 | 17.34 | 17.34 | 16.96 | 17.03 | 812,126 | -0.37(-2.13%) |
Feb 04, 2016 | 17.44 | 17.56 | 17.24 | 17.40 | 712,212 | -0.02(-0.11%) |
Feb 03, 2016 | 17.33 | 17.74 | 17.01 | 17.42 | 1,124,093 | +0.46(+2.71%) |
Feb 02, 2016 | 17.20 | 17.48 | 16.76 | 16.96 | 585,259 | -0.49(-2.81%) |
Feb 01, 2016 | 17.76 | 18.26 | 17.36 | 17.45 | 871,649 | -0.39(-2.19%) |
Jan 29, 2016 | 17.53 | 17.85 | 17.48 | 17.84 | 1,041,098 | +0.32(+1.83%) |
Jan 28, 2016 | 17.67 | 17.79 | 17.27 | 17.52 | 686,883 | +0.00(+0.00%) |
Jan 27, 2016 | 17.58 | 17.97 | 17.30 | 17.52 | 849,611 | -0.09(-0.51%) |
Jan 26, 2016 | 17.25 | 17.79 | 17.04 | 17.61 | 1,534,842 | +0.40(+2.32%) |
Jan 25, 2016 | 17.95 | 18.06 | 17.16 | 17.21 | 1,131,131 | -0.58(-3.26%) |
Jan 22, 2016 | 17.52 | 17.84 | 17.32 | 17.79 | 869,011 | +0.49(+2.83%) |
Jan 21, 2016 | 17.14 | 17.50 | 16.98 | 17.30 | 1,044,545 | +0.29(+1.70%) |
Jan 20, 2016 | 16.82 | 17.18 | 16.42 | 17.01 | 1,041,279 | +0.01(+0.06%) |
Jan 19, 2016 | 17.34 | 17.41 | 16.90 | 17.00 | 661,913 | -0.20(-1.16%) |
Jan 15, 2016 | 17.33 | 17.20 | 17.20 | 17.20 | 897,500 | -0.66(-3.70%) |
Jan 14, 2016 | 17.77 | 18.02 | 17.43 | 17.86 | 789,091 | +0.23(+1.30%) |
Jan 13, 2016 | 18.31 | 18.41 | 17.43 | 17.63 | 610,749 | -0.64(-3.50%) |
Jan 12, 2016 | 18.51 | 18.63 | 17.92 | 18.27 | 811,897 | -0.09(-0.49%) |
Jan 11, 2016 | 18.46 | 18.62 | 18.25 | 18.36 | 871,488 | +0.00(+0.00%) |
Jan 08, 2016 | 18.75 | 19.01 | 18.36 | 18.36 | 1,134,573 | -0.37(-1.98%) |
Jan 07, 2016 | 19.44 | 19.57 | 18.70 | 18.73 | 1,126,802 | -1.03(-5.21%) |
Jan 06, 2016 | 19.85 | 20.07 | 19.68 | 19.76 | 798,558 | -0.35(-1.74%) |
Jan 05, 2016 | 20.39 | 20.59 | 20.06 | 20.11 | 687,376 | -0.36(-1.76%) |
Jan 04, 2016 | 21.39 | 21.42 | 20.19 | 20.47 | 1,370,676 | -1.31(-6.01%) |
Dec 31, 2015 | 21.57 | 21.78 | 21.78 | 21.78 | 1,189,700 | +0.17(+0.79%) |
Dec 30, 2015 | 21.55 | 21.81 | 21.50 | 21.61 | 976,111 | +0.00(+0.00%) |
Dec 29, 2015 | 21.42 | 21.73 | 21.28 | 21.61 | 883,854 | +0.28(+1.31%) |
Dec 28, 2015 | 21.00 | 21.35 | 20.96 | 21.33 | 881,400 | +0.20(+0.95%) |
Dec 24, 2015 | 20.75 | 21.13 | 21.13 | 21.13 | 892,400 | +0.44(+2.13%) |
Dec 23, 2015 | 20.26 | 20.91 | 20.18 | 20.69 | 727,153 | +0.52(+2.58%) |
Dec 22, 2015 | 20.08 | 20.25 | 19.76 | 20.17 | 748,745 | +0.16(+0.80%) |
Dec 21, 2015 | 19.89 | 20.14 | 19.66 | 20.01 | 1,102,824 | +0.16(+0.81%) |
Dec 18, 2015 | 20.48 | 20.82 | 19.83 | 19.85 | 2,086,416 | -0.72(-3.50%) |
Dec 17, 2015 | 20.83 | 20.96 | 20.44 | 20.57 | 2,861,058 | -0.19(-0.92%) |
Dec 16, 2015 | 20.08 | 20.80 | 20.06 | 20.76 | 1,162,809 | +0.76(+3.80%) |
Dec 15, 2015 | 19.90 | 20.19 | 19.76 | 20.00 | 992,478 | +0.23(+1.16%) |
Dec 14, 2015 | 20.19 | 20.33 | 19.71 | 19.77 | 2,970,140 | -0.40(-1.98%) |
Dec 11, 2015 | 20.40 | 20.71 | 20.14 | 20.17 | 781,551 | -0.54(-2.61%) |
Dec 10, 2015 | 18.49 | 20.78 | 18.31 | 20.71 | 990,112 | +0.36(+1.77%) |
Dec 09, 2015 | 19.97 | 20.64 | 19.91 | 20.35 | 1,681,883 | +0.36(+1.80%) |
Dec 08, 2015 | 19.52 | 20.28 | 19.52 | 19.99 | 2,433,163 | +0.26(+1.32%) |
Dec 07, 2015 | 19.74 | 19.94 | 19.64 | 19.73 | 1,525,701 | -0.07(-0.35%) |
Dec 04, 2015 | 19.61 | 20.02 | 19.61 | 19.80 | 1,438,429 | +0.20(+1.02%) |
Dec 03, 2015 | 19.17 | 19.94 | 19.17 | 19.60 | 1,460,175 | +0.47(+2.46%) |
Dec 02, 2015 | 19.38 | 19.38 | 19.07 | 19.13 | 1,067,109 | -0.32(-1.65%) |