Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.12 | 22.39 | 21.01 | 22.16 | 283,690 | -0.02(-0.09%) |
Feb 26, 2016 | 21.79 | 22.69 | 21.38 | 22.18 | 88,547 | +0.50(+2.31%) |
Feb 25, 2016 | 22.11 | 22.11 | 20.83 | 21.68 | 172,129 | -0.38(-1.72%) |
Feb 24, 2016 | 21.35 | 22.34 | 20.60 | 22.06 | 233,715 | +0.40(+1.85%) |
Feb 23, 2016 | 22.26 | 22.35 | 21.63 | 21.66 | 191,978 | -0.71(-3.17%) |
Feb 22, 2016 | 22.27 | 22.94 | 22.00 | 22.37 | 151,413 | +0.30(+1.36%) |
Feb 19, 2016 | 21.71 | 22.22 | 20.69 | 22.07 | 213,663 | +0.19(+0.87%) |
Feb 18, 2016 | 22.61 | 22.75 | 21.50 | 21.88 | 168,035 | -0.55(-2.45%) |
Feb 17, 2016 | 22.39 | 22.99 | 22.08 | 22.43 | 138,516 | +0.15(+0.67%) |
Feb 16, 2016 | 22.46 | 22.55 | 21.22 | 22.28 | 204,939 | +0.26(+1.18%) |
Feb 12, 2016 | 21.69 | 22.02 | 22.02 | 22.02 | 184,100 | +0.61(+2.85%) |
Feb 11, 2016 | 20.90 | 21.62 | 20.05 | 21.41 | 187,444 | -0.02(-0.09%) |
Feb 10, 2016 | 22.07 | 22.23 | 21.16 | 21.43 | 193,458 | -0.44(-2.01%) |
Feb 09, 2016 | 20.98 | 22.08 | 19.93 | 21.87 | 140,967 | +0.63(+2.97%) |
Feb 08, 2016 | 20.84 | 21.48 | 20.60 | 21.24 | 284,020 | +0.19(+0.90%) |
Feb 05, 2016 | 20.75 | 21.50 | 20.02 | 21.05 | 382,089 | +0.23(+1.10%) |
Feb 04, 2016 | 19.93 | 21.13 | 19.93 | 20.82 | 281,801 | +0.82(+4.10%) |
Feb 03, 2016 | 19.43 | 20.05 | 18.67 | 20.00 | 163,920 | +0.89(+4.66%) |
Feb 02, 2016 | 19.53 | 19.68 | 18.91 | 19.11 | 291,410 | -0.76(-3.82%) |
Feb 01, 2016 | 19.22 | 19.97 | 18.57 | 19.87 | 339,247 | +0.34(+1.74%) |
Jan 29, 2016 | 18.06 | 19.57 | 17.01 | 19.53 | 213,792 | +1.56(+8.68%) |
Jan 28, 2016 | 18.02 | 18.24 | 17.81 | 17.97 | 310,463 | +0.13(+0.73%) |
Jan 27, 2016 | 17.68 | 18.87 | 17.52 | 17.84 | 371,779 | +0.10(+0.56%) |
Jan 26, 2016 | 16.31 | 18.12 | 16.02 | 17.74 | 373,914 | +1.69(+10.53%) |
Jan 25, 2016 | 15.91 | 16.42 | 15.81 | 16.05 | 159,086 | +0.03(+0.19%) |
Jan 22, 2016 | 16.15 | 16.60 | 15.77 | 16.02 | 151,669 | +0.32(+2.04%) |
Jan 21, 2016 | 14.83 | 15.94 | 14.79 | 15.70 | 168,818 | +0.79(+5.30%) |
Jan 20, 2016 | 14.02 | 15.16 | 13.60 | 14.91 | 127,689 | +0.29(+1.98%) |
Jan 19, 2016 | 15.23 | 15.48 | 14.28 | 14.62 | 194,486 | -0.63(-4.13%) |
Jan 15, 2016 | 14.80 | 15.25 | 15.25 | 15.25 | 159,300 | -0.06(-0.39%) |
Jan 14, 2016 | 14.97 | 15.74 | 14.14 | 15.31 | 177,691 | +0.49(+3.31%) |
Jan 13, 2016 | 16.20 | 16.26 | 14.65 | 14.82 | 302,681 | -1.35(-8.35%) |
Jan 12, 2016 | 16.49 | 16.71 | 15.65 | 16.17 | 165,881 | -0.07(-0.43%) |
Jan 11, 2016 | 16.44 | 16.76 | 15.80 | 16.24 | 128,399 | -0.15(-0.92%) |
Jan 08, 2016 | 17.63 | 17.63 | 16.36 | 16.39 | 298,418 | -1.01(-5.80%) |
Jan 07, 2016 | 17.53 | 18.02 | 17.23 | 17.40 | 207,729 | -0.51(-2.85%) |
Jan 06, 2016 | 17.80 | 18.07 | 17.79 | 17.91 | 167,870 | -0.23(-1.27%) |
Jan 05, 2016 | 18.32 | 18.36 | 17.70 | 18.14 | 135,606 | -0.16(-0.87%) |
Jan 04, 2016 | 18.44 | 18.72 | 17.48 | 18.30 | 176,504 | -0.59(-3.12%) |
Dec 31, 2015 | 18.26 | 18.89 | 18.89 | 18.89 | 162,500 | +0.50(+2.72%) |
Dec 30, 2015 | 18.22 | 18.57 | 17.70 | 18.39 | 194,716 | +0.13(+0.71%) |
Dec 29, 2015 | 18.16 | 18.63 | 17.39 | 18.26 | 267,709 | +0.04(+0.22%) |
Dec 28, 2015 | 18.25 | 18.34 | 17.35 | 18.22 | 183,164 | -0.14(-0.76%) |
Dec 24, 2015 | 17.90 | 18.36 | 18.36 | 18.36 | 43,500 | +0.41(+2.28%) |
Dec 23, 2015 | 17.74 | 18.04 | 17.49 | 17.95 | 72,674 | +0.38(+2.16%) |
Dec 22, 2015 | 17.15 | 17.66 | 16.84 | 17.57 | 107,604 | +0.41(+2.39%) |
Dec 21, 2015 | 17.50 | 17.85 | 17.10 | 17.16 | 169,617 | -0.34(-1.94%) |
Dec 18, 2015 | 18.66 | 18.68 | 17.21 | 17.50 | 352,757 | -1.46(-7.70%) |
Dec 17, 2015 | 18.42 | 19.66 | 18.42 | 18.96 | 175,745 | +0.80(+4.41%) |
Dec 16, 2015 | 18.09 | 18.29 | 17.41 | 18.16 | 172,645 | +0.07(+0.39%) |
Dec 15, 2015 | 18.44 | 18.74 | 17.63 | 18.09 | 251,812 | -0.40(-2.16%) |
Dec 14, 2015 | 18.39 | 18.61 | 18.21 | 18.49 | 205,517 | +0.07(+0.38%) |
Dec 11, 2015 | 18.65 | 18.88 | 18.22 | 18.42 | 168,959 | -0.56(-2.95%) |
Dec 10, 2015 | 17.71 | 19.03 | 17.71 | 18.98 | 228,114 | +0.93(+5.15%) |
Dec 09, 2015 | 17.81 | 18.28 | 17.69 | 18.05 | 174,584 | +0.26(+1.46%) |
Dec 08, 2015 | 18.51 | 18.62 | 17.72 | 17.79 | 244,674 | -1.10(-5.82%) |
Dec 07, 2015 | 19.28 | 19.70 | 18.70 | 18.89 | 249,651 | -0.51(-2.63%) |
Dec 04, 2015 | 19.37 | 19.79 | 18.87 | 19.40 | 169,018 | +0.07(+0.36%) |
Dec 03, 2015 | 20.54 | 20.58 | 19.30 | 19.33 | 90,301 | -1.11(-5.43%) |
Dec 02, 2015 | 21.37 | 21.37 | 20.31 | 20.44 | 91,375 | -0.96(-4.49%) |