Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.46 | 21.54 | 20.46 | 20.66 | 597,948 | +0.20(+0.98%) |
Feb 26, 2016 | 20.67 | 21.00 | 20.01 | 20.46 | 264,146 | -0.26(-1.25%) |
Feb 25, 2016 | 20.75 | 20.75 | 20.13 | 20.72 | 399,697 | +0.16(+0.78%) |
Feb 24, 2016 | 20.67 | 20.85 | 20.32 | 20.56 | 323,983 | -0.16(-0.77%) |
Feb 23, 2016 | 20.61 | 21.30 | 18.94 | 20.72 | 430,767 | +0.29(+1.42%) |
Feb 22, 2016 | 20.46 | 20.72 | 20.30 | 20.43 | 376,240 | +0.19(+0.94%) |
Feb 19, 2016 | 20.28 | 20.42 | 19.87 | 20.24 | 327,679 | -0.25(-1.22%) |
Feb 18, 2016 | 19.90 | 20.84 | 19.71 | 20.49 | 530,985 | +0.56(+2.81%) |
Feb 17, 2016 | 19.53 | 20.02 | 19.28 | 19.93 | 345,643 | +0.56(+2.89%) |
Feb 16, 2016 | 18.90 | 19.48 | 18.47 | 19.37 | 316,277 | +0.78(+4.20%) |
Feb 12, 2016 | 18.62 | 18.59 | 18.59 | 18.59 | 448,800 | +0.13(+0.70%) |
Feb 11, 2016 | 18.41 | 18.88 | 18.08 | 18.46 | 329,800 | -0.13(-0.70%) |
Feb 10, 2016 | 18.66 | 19.55 | 18.47 | 18.59 | 459,544 | +0.25(+1.36%) |
Feb 09, 2016 | 19.14 | 19.42 | 18.32 | 18.34 | 327,178 | -0.95(-4.92%) |
Feb 08, 2016 | 18.91 | 19.41 | 18.58 | 19.29 | 527,097 | +0.30(+1.58%) |
Feb 05, 2016 | 19.01 | 19.19 | 18.63 | 18.99 | 634,775 | -0.02(-0.11%) |
Feb 04, 2016 | 19.49 | 19.81 | 18.55 | 19.01 | 667,263 | +0.81(+4.45%) |
Feb 03, 2016 | 18.41 | 18.52 | 17.80 | 18.20 | 484,731 | +0.00(+0.00%) |
Feb 02, 2016 | 17.95 | 18.25 | 17.89 | 18.20 | 339,003 | +0.12(+0.66%) |
Feb 01, 2016 | 18.04 | 18.35 | 17.51 | 18.08 | 446,304 | -0.03(-0.17%) |
Jan 29, 2016 | 16.96 | 18.15 | 16.96 | 18.11 | 308,588 | +1.19(+7.03%) |
Jan 28, 2016 | 17.14 | 17.39 | 16.85 | 16.92 | 188,256 | +0.06(+0.36%) |
Jan 27, 2016 | 17.77 | 17.81 | 16.62 | 16.86 | 359,789 | -1.07(-5.97%) |
Jan 26, 2016 | 16.93 | 18.20 | 16.70 | 17.93 | 428,676 | +1.16(+6.92%) |
Jan 25, 2016 | 17.05 | 17.24 | 16.52 | 16.77 | 363,944 | -0.47(-2.73%) |
Jan 22, 2016 | 17.02 | 17.45 | 16.74 | 17.24 | 320,729 | +0.41(+2.44%) |
Jan 21, 2016 | 15.97 | 17.23 | 15.29 | 16.83 | 300,767 | +0.83(+5.19%) |
Jan 20, 2016 | 15.63 | 16.27 | 14.00 | 16.00 | 372,632 | +0.09(+0.57%) |
Jan 19, 2016 | 17.15 | 17.48 | 15.79 | 15.91 | 334,605 | -1.06(-6.25%) |
Jan 15, 2016 | 16.17 | 16.97 | 16.97 | 16.97 | 437,400 | +0.39(+2.35%) |
Jan 14, 2016 | 16.09 | 16.90 | 15.97 | 16.58 | 389,012 | +0.52(+3.24%) |
Jan 13, 2016 | 17.01 | 17.22 | 15.92 | 16.06 | 377,330 | -0.93(-5.47%) |
Jan 12, 2016 | 17.41 | 18.05 | 16.62 | 16.99 | 608,314 | -0.10(-0.59%) |
Jan 11, 2016 | 16.88 | 17.15 | 16.17 | 17.09 | 518,898 | +0.47(+2.83%) |
Jan 08, 2016 | 16.66 | 17.12 | 16.24 | 16.62 | 1,035,982 | -0.19(-1.13%) |
Jan 07, 2016 | 16.79 | 18.49 | 16.09 | 16.81 | 2,705,750 | +1.73(+11.47%) |
Jan 06, 2016 | 15.05 | 15.34 | 14.77 | 15.08 | 440,734 | -0.23(-1.50%) |
Jan 05, 2016 | 14.98 | 15.38 | 14.81 | 15.31 | 350,089 | +0.15(+0.99%) |
Jan 04, 2016 | 14.80 | 15.44 | 14.19 | 15.16 | 491,716 | +0.04(+0.26%) |
Dec 31, 2015 | 15.31 | 15.12 | 15.12 | 15.12 | 272,100 | -0.41(-2.64%) |
Dec 30, 2015 | 16.06 | 16.22 | 15.32 | 15.53 | 291,792 | -0.51(-3.18%) |
Dec 29, 2015 | 15.44 | 16.12 | 15.44 | 16.04 | 306,395 | +0.60(+3.89%) |
Dec 28, 2015 | 15.42 | 15.78 | 15.31 | 15.44 | 269,595 | -0.19(-1.22%) |
Dec 24, 2015 | 15.96 | 15.63 | 15.63 | 15.63 | 180,700 | -0.36(-2.25%) |
Dec 23, 2015 | 16.06 | 16.34 | 15.66 | 15.99 | 306,575 | +0.01(+0.06%) |
Dec 22, 2015 | 15.10 | 16.02 | 15.06 | 15.98 | 300,029 | +0.88(+5.83%) |
Dec 21, 2015 | 16.14 | 16.16 | 15.03 | 15.10 | 418,928 | -0.91(-5.68%) |
Dec 18, 2015 | 15.47 | 16.09 | 15.47 | 16.01 | 1,288,968 | +0.42(+2.69%) |
Dec 17, 2015 | 15.81 | 15.94 | 15.14 | 15.59 | 466,922 | -0.21(-1.33%) |
Dec 16, 2015 | 15.23 | 15.85 | 15.00 | 15.80 | 356,390 | +0.61(+4.02%) |
Dec 15, 2015 | 14.87 | 15.50 | 14.73 | 15.19 | 445,596 | +0.43(+2.91%) |
Dec 14, 2015 | 14.81 | 15.22 | 14.58 | 14.76 | 397,771 | +0.06(+0.41%) |
Dec 11, 2015 | 14.61 | 14.91 | 14.61 | 14.70 | 372,743 | -0.11(-0.74%) |
Dec 10, 2015 | 14.81 | 15.14 | 14.62 | 14.81 | 414,980 | +0.13(+0.89%) |
Dec 09, 2015 | 14.61 | 15.66 | 14.61 | 14.68 | 597,276 | -0.04(-0.27%) |
Dec 08, 2015 | 14.44 | 14.99 | 14.21 | 14.72 | 661,613 | +0.27(+1.87%) |
Dec 07, 2015 | 14.35 | 14.75 | 14.00 | 14.45 | 640,821 | -0.19(-1.30%) |
Dec 04, 2015 | 11.84 | 14.93 | 11.53 | 14.64 | 2,819,748 | +0.74(+5.32%) |
Dec 03, 2015 | 15.26 | 15.39 | 13.81 | 13.90 | 852,114 | -1.04(-6.96%) |
Dec 02, 2015 | 14.79 | 15.32 | 14.78 | 14.94 | 782,435 | +0.00(+0.00%) |