Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.87 | 18.90 | 18.45 | 18.47 | 282,196 | -0.38(-2.01%) |
Feb 26, 2016 | 18.27 | 18.89 | 17.67 | 18.84 | 366,325 | +0.59(+3.21%) |
Feb 25, 2016 | 17.85 | 18.56 | 17.85 | 18.26 | 370,540 | +0.51(+2.89%) |
Feb 24, 2016 | 17.22 | 17.84 | 17.09 | 17.75 | 273,272 | +0.40(+2.28%) |
Feb 23, 2016 | 17.44 | 17.66 | 17.19 | 17.35 | 249,715 | -0.05(-0.31%) |
Feb 22, 2016 | 17.13 | 17.70 | 17.10 | 17.40 | 348,231 | +0.45(+2.65%) |
Feb 19, 2016 | 16.86 | 17.22 | 16.77 | 16.95 | 394,232 | +0.08(+0.48%) |
Feb 18, 2016 | 16.92 | 17.36 | 16.80 | 16.87 | 284,280 | -0.12(-0.69%) |
Feb 17, 2016 | 16.85 | 17.37 | 16.83 | 16.99 | 433,814 | +0.20(+1.18%) |
Feb 16, 2016 | 16.85 | 17.13 | 16.60 | 16.79 | 319,603 | -0.05(-0.32%) |
Feb 12, 2016 | 16.65 | 16.85 | 16.85 | 16.85 | 437,148 | +0.14(+0.86%) |
Feb 11, 2016 | 16.69 | 17.42 | 15.85 | 16.70 | 606,619 | -1.40(-7.76%) |
Feb 10, 2016 | 17.87 | 18.39 | 17.73 | 18.11 | 318,100 | +0.41(+2.34%) |
Feb 09, 2016 | 17.62 | 18.19 | 17.47 | 17.69 | 350,157 | -0.22(-1.21%) |
Feb 08, 2016 | 18.09 | 18.11 | 17.58 | 17.91 | 319,849 | -0.41(-2.21%) |
Feb 05, 2016 | 19.14 | 19.32 | 18.27 | 18.31 | 215,009 | -0.93(-4.82%) |
Feb 04, 2016 | 19.32 | 19.42 | 18.86 | 19.24 | 173,668 | -0.16(-0.84%) |
Feb 03, 2016 | 20.24 | 20.49 | 18.91 | 19.40 | 217,391 | -0.79(-3.92%) |
Feb 02, 2016 | 20.13 | 20.40 | 19.72 | 20.20 | 262,897 | -0.15(-0.75%) |
Feb 01, 2016 | 20.17 | 20.57 | 19.79 | 20.35 | 337,846 | +0.14(+0.67%) |
Jan 29, 2016 | 19.27 | 20.22 | 19.27 | 20.21 | 486,656 | +0.93(+4.81%) |
Jan 28, 2016 | 19.05 | 19.51 | 18.94 | 19.29 | 399,729 | +0.29(+1.52%) |
Jan 27, 2016 | 19.30 | 19.33 | 18.77 | 19.00 | 336,111 | -0.31(-1.59%) |
Jan 26, 2016 | 18.94 | 19.46 | 18.64 | 19.30 | 426,105 | +0.41(+2.14%) |
Jan 25, 2016 | 18.99 | 19.53 | 18.84 | 18.90 | 394,057 | -0.13(-0.66%) |
Jan 22, 2016 | 18.98 | 19.39 | 18.76 | 19.02 | 337,729 | +0.23(+1.25%) |
Jan 21, 2016 | 19.55 | 19.74 | 18.19 | 18.79 | 556,438 | -0.87(-4.44%) |
Jan 20, 2016 | 18.99 | 20.03 | 18.57 | 19.66 | 352,354 | +0.35(+1.82%) |
Jan 19, 2016 | 19.25 | 19.74 | 19.13 | 19.31 | 430,399 | +0.17(+0.89%) |
Jan 15, 2016 | 18.59 | 19.14 | 19.14 | 19.14 | 457,806 | +0.01(+0.05%) |
Jan 14, 2016 | 18.55 | 19.22 | 18.20 | 19.13 | 460,325 | +0.72(+3.91%) |
Jan 13, 2016 | 19.14 | 19.20 | 17.94 | 18.41 | 349,721 | -0.64(-3.36%) |
Jan 12, 2016 | 19.21 | 19.66 | 18.77 | 19.05 | 264,917 | +0.08(+0.43%) |
Jan 11, 2016 | 18.96 | 19.29 | 18.72 | 18.97 | 190,244 | +0.12(+0.62%) |
Jan 08, 2016 | 18.57 | 19.29 | 18.42 | 18.85 | 344,866 | -0.16(-0.85%) |
Jan 07, 2016 | 19.32 | 19.41 | 18.74 | 19.02 | 281,666 | -0.58(-2.94%) |
Jan 06, 2016 | 19.35 | 19.83 | 19.27 | 19.59 | 298,056 | +0.02(+0.09%) |
Jan 05, 2016 | 19.78 | 19.88 | 19.44 | 19.57 | 139,125 | +0.04(+0.18%) |
Jan 04, 2016 | 19.86 | 19.86 | 19.44 | 19.54 | 298,730 | -0.84(-4.11%) |
Dec 31, 2015 | 20.47 | 20.38 | 20.38 | 20.38 | 402,163 | -0.11(-0.53%) |
Dec 30, 2015 | 21.00 | 21.15 | 20.47 | 20.48 | 354,461 | -0.50(-2.40%) |
Dec 29, 2015 | 20.20 | 21.11 | 20.20 | 20.99 | 335,761 | +0.99(+4.95%) |
Dec 28, 2015 | 19.86 | 20.47 | 19.80 | 20.00 | 397,889 | +0.21(+1.04%) |
Dec 24, 2015 | 20.57 | 19.79 | 19.79 | 19.79 | 230,873 | -0.80(-3.88%) |
Dec 23, 2015 | 20.66 | 20.67 | 20.43 | 20.59 | 292,402 | +0.10(+0.48%) |
Dec 22, 2015 | 20.55 | 20.59 | 20.21 | 20.49 | 178,396 | +0.01(+0.04%) |
Dec 21, 2015 | 20.20 | 20.64 | 20.07 | 20.48 | 189,420 | +0.38(+1.90%) |
Dec 18, 2015 | 20.89 | 21.21 | 20.04 | 20.10 | 1,064,218 | -0.91(-4.34%) |
Dec 17, 2015 | 21.28 | 21.71 | 21.00 | 21.01 | 325,590 | -0.27(-1.27%) |
Dec 16, 2015 | 21.82 | 21.91 | 21.06 | 21.28 | 223,905 | -0.33(-1.54%) |
Dec 15, 2015 | 21.35 | 22.09 | 21.10 | 21.62 | 205,687 | +0.42(+1.99%) |
Dec 14, 2015 | 21.48 | 21.83 | 20.75 | 21.19 | 312,781 | -0.32(-1.48%) |
Dec 11, 2015 | 21.75 | 22.01 | 21.13 | 21.51 | 306,528 | -0.50(-2.29%) |
Dec 10, 2015 | 21.46 | 22.06 | 21.24 | 22.02 | 329,811 | +0.58(+2.68%) |
Dec 09, 2015 | 22.19 | 22.33 | 21.42 | 21.44 | 258,778 | -0.58(-2.63%) |
Dec 08, 2015 | 21.55 | 22.15 | 21.44 | 22.02 | 585,383 | +0.23(+1.07%) |
Dec 07, 2015 | 21.65 | 21.81 | 21.18 | 21.79 | 387,315 | +0.16(+0.75%) |
Dec 04, 2015 | 20.86 | 21.69 | 20.71 | 21.62 | 509,091 | +0.82(+3.95%) |
Dec 03, 2015 | 21.23 | 21.38 | 20.55 | 20.80 | 316,468 | -0.43(-2.01%) |
Dec 02, 2015 | 21.61 | 21.61 | 21.15 | 21.23 | 282,135 | -0.33(-1.52%) |