Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.27 | 19.35 | 19.26 | 19.31 | 1 | +0.40(+2.09%) |
Feb 24, 2016 | 18.91 | 18.91 | 18.91 | 18.91 | 333 | -0.27(-1.41%) |
Feb 23, 2016 | 19.18 | 19.18 | 19.18 | 19.18 | 222 | -0.16(-0.84%) |
Feb 22, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 333 | +0.08(+0.44%) |
Feb 18, 2016 | 19.27 | 19.26 | 19.26 | 19.26 | 556 | +0.26(+1.36%) |
Feb 17, 2016 | 19.00 | 19.07 | 19.00 | 19.00 | 1,541 | +0.27(+1.43%) |
Feb 16, 2016 | 18.72 | 18.79 | 18.72 | 18.73 | 74,693 | +0.69(+3.84%) |
Feb 12, 2016 | 17.93 | 18.04 | 18.04 | 18.04 | 10,346 | +0.00(+0.00%) |
Feb 11, 2016 | 18.04 | 18.04 | 18.04 | 18.04 | 444 | -0.67(-3.57%) |
Feb 10, 2016 | 18.57 | 18.72 | 18.45 | 18.71 | 3,057 | -0.04(-0.23%) |
Feb 09, 2016 | 18.64 | 18.77 | 18.64 | 18.75 | 25,334 | -0.20(-1.04%) |
Feb 08, 2016 | 19.15 | 19.16 | 18.95 | 18.95 | 4,550 | -0.17(-0.91%) |
Feb 05, 2016 | 19.38 | 19.38 | 19.12 | 19.12 | 2,850 | -0.33(-1.69%) |
Feb 04, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 333 | -0.03(-0.14%) |
Feb 03, 2016 | 19.69 | 19.69 | 19.23 | 19.48 | 3,235 | -0.42(-2.12%) |
Feb 02, 2016 | 19.90 | 19.90 | 19.90 | 19.90 | 344 | -0.03(-0.13%) |
Feb 01, 2016 | 19.93 | 19.93 | 19.93 | 19.93 | 342 | -0.13(-0.62%) |
Jan 29, 2016 | 19.89 | 20.05 | 19.83 | 20.05 | 3,873 | +0.48(+2.48%) |
Jan 28, 2016 | 19.53 | 19.64 | 19.53 | 19.57 | 4,890 | -0.11(-0.55%) |
Jan 27, 2016 | 19.78 | 19.87 | 19.68 | 19.68 | 5,254 | -0.08(-0.41%) |
Jan 22, 2016 | 19.58 | 19.76 | 19.55 | 19.76 | 5 | +0.66(+3.44%) |
Jan 21, 2016 | 19.10 | 19.10 | 19.10 | 19.10 | 1,696 | +0.34(+1.82%) |
Jan 20, 2016 | 18.72 | 18.76 | 18.67 | 18.76 | 1,495 | -1.06(-5.36%) |
Jan 19, 2016 | 19.78 | 19.85 | 19.75 | 19.82 | 2,748 | +0.41(+2.13%) |
Jan 15, 2016 | 19.50 | 19.41 | 19.41 | 19.41 | 25,809 | -0.70(-3.49%) |
Jan 14, 2016 | 19.94 | 20.18 | 19.94 | 20.11 | 1,871 | +0.07(+0.36%) |
Jan 12, 2016 | 20.11 | 20.04 | 20.04 | 20.04 | 12,459 | -0.22(-1.07%) |
Jan 11, 2016 | 20.14 | 20.25 | 20.14 | 20.25 | 1,140 | +0.05(+0.27%) |
Jan 08, 2016 | 20.31 | 20.41 | 20.14 | 20.20 | 19,855 | -0.21(-1.04%) |
Jan 07, 2016 | 20.40 | 20.41 | 20.40 | 20.41 | 562 | -0.34(-1.62%) |
Jan 06, 2016 | 20.80 | 20.84 | 20.75 | 20.75 | 1,906 | -0.40(-1.87%) |
Jan 05, 2016 | 21.13 | 21.18 | 21.03 | 21.14 | 869 | +0.34(+1.64%) |
Jan 04, 2016 | 20.76 | 20.80 | 20.69 | 20.80 | 6,788 | -0.46(-2.16%) |
Dec 31, 2015 | 21.46 | 21.26 | 21.26 | 21.26 | 6,452 | -0.15(-0.71%) |
Dec 30, 2015 | 21.41 | 21.41 | 21.41 | 21.41 | 263 | -0.16(-0.75%) |
Dec 29, 2015 | 21.57 | 21.57 | 21.57 | 21.57 | 308 | +0.36(+1.69%) |
Dec 28, 2015 | 21.21 | 21.23 | 21.18 | 21.21 | 3,873 | -0.02(-0.08%) |
Dec 24, 2015 | 21.12 | 21.23 | 21.23 | 21.23 | 6,118 | -0.14(-0.65%) |
Dec 23, 2015 | 21.37 | 21.37 | 21.37 | 21.37 | 279 | +0.21(+1.00%) |
Dec 22, 2015 | 21.03 | 21.16 | 21.03 | 21.16 | 3,715 | +0.17(+0.81%) |
Dec 21, 2015 | 20.90 | 21.00 | 20.86 | 20.99 | 7,519 | +0.04(+0.17%) |
Dec 18, 2015 | 20.93 | 20.95 | 20.79 | 20.95 | 12,718 | -0.30(-1.42%) |
Dec 17, 2015 | 21.39 | 21.39 | 21.25 | 21.25 | 51,079 | +0.02(+0.11%) |
Dec 16, 2015 | 21.15 | 21.23 | 21.15 | 21.23 | 5,742 | +0.17(+0.79%) |
Dec 10, 2015 | 21.14 | 21.07 | 21.07 | 21.07 | 1,117 | +0.19(+0.92%) |
Dec 09, 2015 | 20.85 | 20.87 | 20.85 | 20.87 | 5,821 | -0.20(-0.97%) |
Dec 08, 2015 | 21.05 | 21.09 | 21.05 | 21.08 | 1,970 | -0.38(-1.76%) |
Dec 04, 2015 | 21.32 | 21.46 | 21.32 | 21.46 | 67 | +0.15(+0.70%) |
Dec 03, 2015 | 21.39 | 21.39 | 21.31 | 21.31 | 845 | -0.41(-1.89%) |
Dec 02, 2015 | 21.66 | 21.72 | 21.51 | 21.72 | 7,812 | +0.04(+0.21%) |