Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.35 | 19.43 | 19.09 | 19.21 | 239,634 | -0.14(-0.75%) |
Feb 26, 2016 | 19.36 | 19.51 | 19.29 | 19.36 | 162,089 | +0.09(+0.45%) |
Feb 25, 2016 | 19.13 | 19.36 | 19.01 | 19.27 | 106,518 | +0.10(+0.50%) |
Feb 24, 2016 | 18.84 | 19.28 | 18.72 | 19.17 | 97,840 | +0.23(+1.22%) |
Feb 23, 2016 | 19.36 | 19.53 | 18.91 | 18.94 | 249,021 | -0.39(-2.00%) |
Feb 22, 2016 | 19.27 | 19.49 | 19.13 | 19.33 | 182,725 | +0.19(+1.01%) |
Feb 19, 2016 | 18.93 | 19.27 | 18.76 | 19.13 | 174,329 | +0.15(+0.81%) |
Feb 18, 2016 | 18.60 | 19.13 | 18.54 | 18.98 | 155,250 | +0.33(+1.76%) |
Feb 17, 2016 | 18.64 | 18.83 | 18.61 | 18.65 | 161,846 | +0.01(+0.05%) |
Feb 16, 2016 | 18.87 | 19.12 | 18.43 | 18.64 | 173,402 | -0.02(-0.10%) |
Feb 12, 2016 | 18.54 | 18.66 | 18.66 | 18.66 | 137,244 | +0.28(+1.52%) |
Feb 11, 2016 | 18.93 | 19.07 | 18.34 | 18.38 | 328,968 | -0.87(-4.51%) |
Feb 10, 2016 | 20.82 | 20.82 | 18.80 | 19.25 | 322,574 | +0.65(+3.47%) |
Feb 09, 2016 | 18.22 | 18.83 | 18.12 | 18.60 | 209,241 | +0.12(+0.63%) |
Feb 08, 2016 | 18.59 | 18.84 | 18.11 | 18.49 | 249,123 | -0.30(-1.59%) |
Feb 05, 2016 | 19.02 | 19.09 | 18.55 | 18.79 | 164,944 | -0.25(-1.32%) |
Feb 04, 2016 | 19.44 | 19.67 | 18.91 | 19.04 | 135,670 | -0.37(-1.89%) |
Feb 03, 2016 | 19.29 | 19.53 | 18.08 | 19.40 | 215,267 | +0.23(+1.21%) |
Feb 02, 2016 | 19.28 | 19.28 | 18.92 | 19.17 | 263,288 | -0.23(-1.19%) |
Feb 01, 2016 | 18.99 | 19.59 | 18.85 | 19.40 | 195,173 | +0.33(+1.72%) |
Jan 29, 2016 | 18.94 | 19.15 | 18.77 | 19.08 | 176,245 | +0.24(+1.28%) |
Jan 28, 2016 | 18.85 | 19.91 | 18.53 | 18.84 | 217,099 | -0.05(-0.26%) |
Jan 27, 2016 | 19.66 | 19.75 | 18.82 | 18.88 | 205,791 | -0.76(-3.88%) |
Jan 26, 2016 | 19.91 | 19.94 | 19.33 | 19.65 | 391,903 | +0.69(+3.66%) |
Jan 25, 2016 | 18.33 | 19.03 | 18.33 | 18.95 | 306,822 | +0.58(+3.15%) |
Jan 22, 2016 | 17.82 | 18.41 | 17.76 | 18.37 | 179,653 | +0.64(+3.59%) |
Jan 21, 2016 | 17.64 | 18.20 | 17.63 | 17.74 | 233,876 | +0.02(+0.11%) |
Jan 20, 2016 | 17.94 | 18.21 | 17.39 | 17.72 | 385,145 | -0.51(-2.80%) |
Jan 19, 2016 | 18.63 | 18.75 | 17.89 | 18.23 | 314,551 | -0.30(-1.61%) |
Jan 15, 2016 | 18.06 | 18.53 | 18.53 | 18.53 | 311,729 | +0.03(+0.16%) |
Jan 14, 2016 | 18.33 | 18.65 | 18.04 | 18.50 | 270,341 | +0.34(+1.86%) |
Jan 13, 2016 | 18.91 | 19.23 | 17.96 | 18.16 | 287,805 | -0.67(-3.58%) |
Jan 12, 2016 | 19.16 | 19.25 | 18.62 | 18.84 | 122,525 | -0.16(-0.86%) |
Jan 11, 2016 | 19.08 | 19.28 | 18.68 | 19.00 | 250,422 | -0.04(-0.20%) |
Jan 08, 2016 | 19.42 | 19.87 | 18.99 | 19.04 | 256,138 | -0.34(-1.74%) |
Jan 07, 2016 | 19.47 | 19.69 | 18.85 | 19.38 | 177,985 | -0.39(-1.95%) |
Jan 06, 2016 | 19.88 | 20.36 | 19.65 | 19.76 | 185,301 | -0.30(-1.49%) |
Jan 05, 2016 | 20.17 | 20.45 | 19.91 | 20.06 | 268,646 | -0.35(-1.70%) |
Jan 04, 2016 | 20.72 | 20.75 | 19.87 | 20.41 | 268,800 | -0.67(-3.16%) |
Dec 31, 2015 | 21.30 | 21.07 | 21.07 | 21.07 | 196,166 | -0.28(-1.31%) |
Dec 30, 2015 | 21.78 | 21.80 | 21.32 | 21.35 | 88,711 | -0.40(-1.82%) |
Dec 29, 2015 | 21.59 | 21.76 | 21.42 | 21.75 | 244,913 | +0.34(+1.57%) |
Dec 28, 2015 | 21.29 | 21.52 | 20.48 | 21.41 | 136,259 | +0.14(+0.68%) |
Dec 24, 2015 | 21.16 | 21.27 | 21.27 | 21.27 | 87,047 | +0.11(+0.50%) |
Dec 23, 2015 | 21.34 | 21.62 | 21.04 | 21.16 | 171,170 | -0.02(-0.09%) |
Dec 22, 2015 | 21.01 | 21.30 | 20.85 | 21.18 | 185,544 | +0.24(+1.15%) |
Dec 21, 2015 | 20.92 | 21.25 | 20.68 | 20.94 | 131,109 | +0.13(+0.60%) |
Dec 18, 2015 | 21.21 | 21.53 | 20.77 | 20.81 | 585,080 | -0.39(-1.86%) |
Dec 17, 2015 | 21.03 | 21.34 | 20.75 | 21.21 | 177,583 | +0.31(+1.47%) |
Dec 16, 2015 | 20.60 | 21.04 | 20.34 | 20.90 | 295,434 | +0.45(+2.21%) |
Dec 15, 2015 | 20.41 | 20.59 | 20.17 | 20.45 | 139,050 | +0.15(+0.76%) |
Dec 14, 2015 | 20.41 | 20.65 | 20.19 | 20.29 | 175,603 | -0.04(-0.19%) |
Dec 11, 2015 | 20.35 | 20.57 | 19.93 | 20.33 | 152,423 | -0.28(-1.35%) |
Dec 10, 2015 | 20.85 | 21.03 | 20.55 | 20.61 | 135,612 | -0.29(-1.38%) |
Dec 09, 2015 | 21.16 | 21.40 | 18.71 | 20.90 | 143,403 | -0.23(-1.09%) |
Dec 08, 2015 | 20.95 | 21.24 | 20.83 | 21.13 | 137,104 | -0.02(-0.09%) |
Dec 07, 2015 | 21.24 | 21.47 | 21.07 | 21.15 | 192,885 | -0.16(-0.77%) |
Dec 04, 2015 | 21.25 | 21.53 | 21.22 | 21.31 | 127,012 | +0.05(+0.23%) |
Dec 03, 2015 | 21.46 | 21.58 | 21.22 | 21.27 | 183,310 | -0.04(-0.18%) |
Dec 02, 2015 | 21.21 | 21.50 | 20.95 | 21.30 | 201,109 | +0.01(+0.05%) |