Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.93 | 22.22 | 21.84 | 22.12 | 300,940 | +0.15(+0.69%) |
Feb 26, 2016 | 21.99 | 22.12 | 21.82 | 21.96 | 306,559 | +0.09(+0.43%) |
Feb 25, 2016 | 22.12 | 22.17 | 21.76 | 21.87 | 182,934 | -0.24(-1.07%) |
Feb 24, 2016 | 21.60 | 22.24 | 21.51 | 22.11 | 401,019 | +0.29(+1.32%) |
Feb 23, 2016 | 21.73 | 22.15 | 21.66 | 21.82 | 567,362 | +0.09(+0.43%) |
Feb 22, 2016 | 21.56 | 22.22 | 21.45 | 21.73 | 562,566 | +0.43(+2.03%) |
Feb 19, 2016 | 20.28 | 22.11 | 20.28 | 21.29 | 1,069,343 | +2.46(+13.08%) |
Feb 18, 2016 | 19.01 | 19.14 | 18.71 | 18.83 | 363,492 | -0.18(-0.94%) |
Feb 17, 2016 | 18.86 | 19.43 | 18.81 | 19.01 | 266,570 | +0.26(+1.40%) |
Feb 16, 2016 | 18.84 | 18.92 | 18.64 | 18.75 | 205,823 | +0.25(+1.37%) |
Feb 12, 2016 | 18.09 | 18.49 | 18.49 | 18.49 | 241,625 | +0.52(+2.92%) |
Feb 11, 2016 | 17.62 | 18.08 | 17.54 | 17.97 | 179,941 | +0.08(+0.47%) |
Feb 10, 2016 | 18.24 | 18.24 | 17.86 | 17.88 | 334,095 | -0.22(-1.22%) |
Feb 09, 2016 | 18.22 | 18.32 | 18.06 | 18.10 | 254,141 | -0.31(-1.70%) |
Feb 08, 2016 | 18.06 | 18.61 | 17.95 | 18.42 | 415,126 | +0.17(+0.93%) |
Feb 05, 2016 | 18.50 | 18.74 | 18.25 | 18.25 | 238,395 | -0.37(-2.00%) |
Feb 04, 2016 | 18.55 | 18.94 | 18.51 | 18.62 | 227,790 | +0.06(+0.32%) |
Feb 03, 2016 | 19.04 | 19.04 | 18.29 | 18.56 | 532,498 | -0.15(-0.81%) |
Feb 02, 2016 | 18.62 | 18.81 | 18.46 | 18.71 | 275,924 | -0.16(-0.85%) |
Feb 01, 2016 | 18.81 | 19.00 | 18.50 | 18.87 | 224,530 | -0.12(-0.62%) |
Jan 29, 2016 | 18.29 | 19.03 | 18.20 | 18.99 | 500,936 | +0.80(+4.37%) |
Jan 28, 2016 | 18.18 | 18.36 | 18.12 | 18.20 | 107,109 | +0.16(+0.89%) |
Jan 27, 2016 | 18.16 | 18.33 | 17.90 | 18.04 | 179,693 | -0.24(-1.30%) |
Jan 26, 2016 | 17.82 | 18.39 | 17.81 | 18.27 | 259,249 | +0.51(+2.86%) |
Jan 25, 2016 | 18.08 | 18.08 | 17.73 | 17.76 | 163,181 | -0.39(-2.14%) |
Jan 22, 2016 | 18.15 | 18.37 | 17.84 | 18.15 | 193,078 | +0.29(+1.61%) |
Jan 21, 2016 | 18.07 | 18.15 | 17.77 | 17.87 | 225,607 | -0.13(-0.71%) |
Jan 20, 2016 | 17.40 | 18.13 | 17.22 | 17.99 | 306,627 | +0.36(+2.01%) |
Jan 19, 2016 | 17.83 | 18.03 | 17.43 | 17.64 | 269,430 | -0.14(-0.76%) |
Jan 15, 2016 | 17.62 | 17.77 | 17.77 | 17.77 | 409,640 | -0.25(-1.41%) |
Jan 14, 2016 | 17.95 | 18.21 | 17.73 | 18.03 | 170,892 | +0.14(+0.80%) |
Jan 13, 2016 | 18.24 | 18.53 | 17.77 | 17.88 | 205,158 | -0.36(-1.95%) |
Jan 12, 2016 | 18.36 | 18.54 | 17.93 | 18.24 | 244,959 | +0.01(+0.05%) |
Jan 11, 2016 | 18.48 | 18.63 | 18.17 | 18.23 | 353,660 | -0.17(-0.92%) |
Jan 08, 2016 | 18.64 | 18.78 | 18.36 | 18.40 | 384,251 | -0.14(-0.73%) |
Jan 07, 2016 | 18.30 | 18.70 | 18.30 | 18.54 | 363,597 | -0.14(-0.73%) |
Jan 06, 2016 | 18.43 | 18.82 | 18.40 | 18.67 | 308,931 | -0.01(-0.08%) |
Jan 05, 2016 | 18.58 | 18.72 | 18.42 | 18.69 | 259,082 | +0.19(+1.04%) |
Jan 04, 2016 | 18.89 | 18.91 | 18.47 | 18.49 | 315,365 | -0.78(-4.05%) |
Dec 31, 2015 | 19.64 | 19.27 | 19.27 | 19.27 | 235,137 | -0.44(-2.21%) |
Dec 30, 2015 | 20.05 | 20.05 | 19.68 | 19.71 | 135,764 | -0.40(-2.00%) |
Dec 29, 2015 | 19.92 | 20.16 | 19.88 | 20.11 | 139,388 | +0.30(+1.52%) |
Dec 28, 2015 | 20.04 | 20.09 | 19.55 | 19.81 | 185,702 | -0.29(-1.42%) |
Dec 24, 2015 | 20.21 | 20.09 | 20.09 | 20.09 | 59,022 | -0.10(-0.50%) |
Dec 23, 2015 | 19.94 | 20.28 | 19.91 | 20.19 | 242,942 | +0.34(+1.69%) |
Dec 22, 2015 | 19.95 | 19.98 | 19.71 | 19.86 | 170,330 | +0.02(+0.08%) |
Dec 21, 2015 | 19.60 | 19.96 | 19.52 | 19.84 | 268,027 | +0.34(+1.76%) |
Dec 18, 2015 | 20.01 | 20.14 | 19.49 | 19.50 | 1,203,600 | -0.65(-3.21%) |
Dec 17, 2015 | 20.33 | 20.56 | 20.13 | 20.14 | 400,729 | -0.21(-1.03%) |
Dec 16, 2015 | 20.62 | 20.63 | 20.12 | 20.35 | 361,831 | -0.10(-0.49%) |
Dec 15, 2015 | 20.40 | 20.61 | 20.34 | 20.45 | 401,810 | +0.21(+1.04%) |
Dec 14, 2015 | 20.40 | 20.51 | 20.00 | 20.25 | 535,265 | -0.17(-0.82%) |
Dec 11, 2015 | 20.46 | 20.73 | 20.24 | 20.41 | 325,785 | -0.34(-1.66%) |
Dec 10, 2015 | 20.74 | 20.90 | 20.62 | 20.76 | 332,027 | +0.05(+0.24%) |
Dec 09, 2015 | 20.82 | 21.12 | 20.55 | 20.71 | 208,270 | -0.15(-0.72%) |
Dec 08, 2015 | 21.08 | 21.25 | 20.82 | 20.86 | 288,135 | -0.45(-2.13%) |
Dec 07, 2015 | 21.38 | 21.44 | 21.08 | 21.31 | 460,938 | -0.14(-0.66%) |
Dec 04, 2015 | 21.44 | 21.55 | 21.16 | 21.45 | 263,189 | +0.00(+0.00%) |
Dec 03, 2015 | 21.74 | 21.97 | 21.39 | 21.45 | 315,345 | -0.19(-0.89%) |
Dec 02, 2015 | 22.07 | 22.23 | 21.56 | 21.65 | 320,856 | -0.49(-2.20%) |