Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.01 | 20.37 | 19.83 | 20.15 | 457,708 | +0.31(+1.55%) |
Feb 26, 2016 | 20.33 | 20.33 | 19.84 | 19.85 | 432,650 | +0.02(+0.10%) |
Feb 25, 2016 | 19.53 | 19.95 | 19.44 | 19.83 | 264,159 | +0.36(+1.82%) |
Feb 24, 2016 | 19.50 | 19.71 | 19.27 | 19.47 | 567,146 | -0.34(-1.69%) |
Feb 23, 2016 | 19.91 | 19.99 | 19.65 | 19.81 | 338,210 | -0.24(-1.20%) |
Feb 22, 2016 | 20.01 | 20.22 | 19.91 | 20.05 | 310,347 | +0.36(+1.80%) |
Feb 19, 2016 | 19.54 | 19.81 | 19.43 | 19.69 | 263,368 | -0.13(-0.68%) |
Feb 18, 2016 | 20.23 | 20.23 | 19.81 | 19.83 | 586,039 | -0.18(-0.90%) |
Feb 17, 2016 | 19.65 | 20.13 | 19.46 | 20.01 | 396,954 | +0.64(+3.29%) |
Feb 16, 2016 | 19.93 | 19.93 | 19.26 | 19.37 | 393,106 | -0.29(-1.47%) |
Feb 12, 2016 | 19.23 | 19.66 | 19.66 | 19.66 | 380,731 | +0.89(+4.75%) |
Feb 11, 2016 | 18.44 | 19.02 | 18.43 | 18.77 | 565,385 | -0.53(-2.74%) |
Feb 10, 2016 | 19.31 | 19.40 | 19.06 | 19.30 | 266,244 | +0.07(+0.38%) |
Feb 09, 2016 | 19.30 | 19.44 | 19.10 | 19.22 | 1,040,909 | -0.34(-1.71%) |
Feb 08, 2016 | 19.52 | 19.75 | 19.23 | 19.56 | 385,117 | -0.34(-1.68%) |
Feb 05, 2016 | 19.62 | 19.97 | 19.44 | 19.89 | 395,941 | +0.17(+0.85%) |
Feb 04, 2016 | 19.71 | 20.38 | 19.64 | 19.73 | 681,608 | +0.03(+0.17%) |
Feb 03, 2016 | 18.97 | 19.72 | 18.50 | 19.69 | 626,263 | +0.87(+4.63%) |
Feb 02, 2016 | 19.03 | 19.10 | 18.69 | 18.82 | 405,033 | -0.64(-3.27%) |
Feb 01, 2016 | 19.43 | 19.77 | 18.93 | 19.46 | 545,068 | -0.31(-1.56%) |
Jan 29, 2016 | 19.14 | 19.79 | 18.93 | 19.77 | 448,783 | +0.80(+4.20%) |
Jan 28, 2016 | 18.63 | 19.29 | 18.63 | 18.97 | 612,977 | +0.64(+3.47%) |
Jan 27, 2016 | 18.14 | 18.48 | 17.97 | 18.33 | 303,297 | +0.14(+0.77%) |
Jan 26, 2016 | 18.11 | 18.31 | 17.78 | 18.19 | 354,894 | +0.36(+2.03%) |
Jan 25, 2016 | 18.77 | 18.95 | 17.82 | 17.83 | 366,440 | -1.22(-6.40%) |
Jan 22, 2016 | 18.61 | 19.40 | 18.61 | 19.05 | 717,762 | +1.00(+5.53%) |
Jan 21, 2016 | 17.19 | 18.16 | 17.05 | 18.05 | 375,082 | +0.69(+3.98%) |
Jan 20, 2016 | 17.17 | 17.51 | 16.54 | 17.36 | 482,143 | -0.01(-0.04%) |
Jan 19, 2016 | 17.19 | 17.68 | 17.19 | 17.37 | 764,457 | +0.25(+1.45%) |
Jan 15, 2016 | 17.59 | 17.12 | 17.12 | 17.12 | 437,296 | -1.13(-6.17%) |
Jan 14, 2016 | 17.29 | 18.28 | 17.15 | 18.24 | 351,286 | +1.03(+5.99%) |
Jan 13, 2016 | 17.34 | 17.77 | 17.13 | 17.21 | 346,596 | +0.00(+0.00%) |
Jan 12, 2016 | 17.08 | 17.23 | 16.77 | 17.21 | 256,194 | +0.38(+2.27%) |
Jan 11, 2016 | 17.28 | 17.28 | 16.76 | 16.83 | 378,595 | -0.25(-1.49%) |
Jan 08, 2016 | 17.08 | 17.33 | 16.95 | 17.09 | 311,813 | +0.15(+0.91%) |
Jan 07, 2016 | 17.09 | 17.63 | 16.90 | 16.93 | 595,800 | -0.34(-1.98%) |
Jan 06, 2016 | 17.53 | 17.65 | 17.25 | 17.27 | 362,142 | -0.72(-3.98%) |
Jan 05, 2016 | 17.65 | 18.08 | 17.65 | 17.99 | 276,548 | +0.31(+1.74%) |
Jan 04, 2016 | 17.50 | 17.80 | 17.39 | 17.68 | 328,834 | -0.24(-1.35%) |
Dec 31, 2015 | 17.85 | 17.92 | 17.92 | 17.92 | 155,814 | +0.04(+0.22%) |
Dec 30, 2015 | 18.41 | 18.69 | 17.88 | 17.88 | 267,529 | -0.63(-3.40%) |
Dec 29, 2015 | 18.67 | 19.03 | 18.31 | 18.51 | 344,362 | -0.03(-0.18%) |
Dec 28, 2015 | 18.69 | 19.11 | 18.28 | 18.55 | 398,664 | -0.36(-1.91%) |
Dec 24, 2015 | 18.47 | 18.91 | 18.91 | 18.91 | 343,717 | +0.35(+1.90%) |
Dec 23, 2015 | 17.50 | 18.58 | 17.47 | 18.55 | 582,327 | +1.34(+7.79%) |
Dec 22, 2015 | 17.38 | 17.49 | 17.12 | 17.21 | 386,791 | -0.11(-0.65%) |
Dec 21, 2015 | 17.71 | 17.79 | 17.27 | 17.33 | 460,564 | -0.31(-1.77%) |
Dec 18, 2015 | 17.84 | 17.96 | 17.57 | 17.64 | 1,157,902 | -0.26(-1.45%) |
Dec 17, 2015 | 17.96 | 18.43 | 17.43 | 17.90 | 1,125,666 | -0.09(-0.48%) |
Dec 16, 2015 | 16.93 | 18.07 | 16.79 | 17.98 | 1,138,666 | +1.31(+7.84%) |
Dec 15, 2015 | 16.09 | 17.25 | 16.09 | 16.68 | 1,354,165 | +0.72(+4.49%) |
Dec 14, 2015 | 16.20 | 16.48 | 15.84 | 15.96 | 579,470 | -0.25(-1.56%) |
Dec 11, 2015 | 16.36 | 16.54 | 16.17 | 16.21 | 664,677 | -0.37(-2.24%) |
Dec 10, 2015 | 16.52 | 16.76 | 16.27 | 16.58 | 695,670 | +0.00(+0.00%) |
Dec 09, 2015 | 16.03 | 16.80 | 16.03 | 16.58 | 780,904 | +0.60(+3.78%) |
Dec 08, 2015 | 16.23 | 16.36 | 15.73 | 15.98 | 1,345,165 | -0.46(-2.79%) |
Dec 07, 2015 | 17.04 | 17.05 | 16.19 | 16.44 | 537,005 | -0.71(-4.14%) |
Dec 04, 2015 | 17.70 | 17.70 | 17.04 | 17.15 | 716,309 | -0.58(-3.26%) |
Dec 03, 2015 | 17.97 | 18.18 | 17.65 | 17.72 | 1,649,255 | -0.28(-1.55%) |
Dec 02, 2015 | 18.80 | 18.80 | 17.57 | 18.00 | 1,207,318 | -0.97(-5.11%) |