Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.87 | 21.34 | 20.79 | 20.81 | 356,119 | +0.06(+0.28%) |
Feb 26, 2016 | 20.88 | 20.96 | 20.47 | 20.75 | 211,893 | +0.03(+0.14%) |
Feb 25, 2016 | 20.88 | 20.97 | 20.63 | 20.73 | 226,897 | -0.23(-1.08%) |
Feb 24, 2016 | 20.65 | 21.03 | 20.29 | 20.95 | 177,101 | +0.15(+0.70%) |
Feb 23, 2016 | 20.88 | 21.01 | 20.58 | 20.81 | 155,330 | -0.06(-0.28%) |
Feb 22, 2016 | 20.56 | 20.99 | 20.46 | 20.86 | 217,317 | +0.58(+2.88%) |
Feb 19, 2016 | 20.22 | 20.54 | 20.15 | 20.28 | 273,881 | -0.08(-0.39%) |
Feb 18, 2016 | 20.19 | 20.43 | 20.03 | 20.36 | 313,507 | +0.18(+0.90%) |
Feb 17, 2016 | 20.71 | 20.86 | 20.08 | 20.18 | 313,956 | -0.32(-1.57%) |
Feb 16, 2016 | 19.46 | 20.78 | 19.19 | 20.50 | 321,837 | +1.35(+7.05%) |
Feb 12, 2016 | 19.09 | 19.15 | 19.15 | 19.15 | 394,512 | +0.17(+0.88%) |
Feb 11, 2016 | 18.91 | 19.19 | 18.70 | 18.98 | 211,456 | -0.15(-0.76%) |
Feb 10, 2016 | 19.63 | 19.94 | 19.11 | 19.13 | 400,782 | -0.35(-1.80%) |
Feb 09, 2016 | 19.21 | 19.73 | 19.12 | 19.48 | 262,398 | +0.00(+0.00%) |
Feb 08, 2016 | 19.36 | 19.60 | 19.08 | 19.48 | 351,945 | -0.01(-0.07%) |
Feb 05, 2016 | 19.98 | 19.98 | 19.43 | 19.49 | 380,676 | -0.44(-2.20%) |
Feb 04, 2016 | 20.02 | 20.40 | 19.84 | 19.93 | 377,358 | -0.02(-0.11%) |
Feb 03, 2016 | 20.81 | 20.97 | 19.87 | 19.95 | 742,626 | -0.80(-3.83%) |
Feb 02, 2016 | 19.98 | 20.77 | 19.85 | 20.75 | 1,224,536 | +0.58(+2.89%) |
Feb 01, 2016 | 19.37 | 20.28 | 19.11 | 20.16 | 886,468 | +0.69(+3.52%) |
Jan 29, 2016 | 19.76 | 19.96 | 19.35 | 19.48 | 905,915 | -0.15(-0.74%) |
Jan 28, 2016 | 19.17 | 20.18 | 18.94 | 19.62 | 1,231,985 | +0.92(+4.91%) |
Jan 27, 2016 | 20.90 | 21.51 | 18.51 | 18.70 | 2,267,809 | -0.42(-2.17%) |
Jan 26, 2016 | 18.68 | 19.35 | 18.51 | 19.12 | 494,294 | +0.50(+2.66%) |
Jan 25, 2016 | 18.45 | 19.08 | 18.29 | 18.62 | 401,257 | +0.05(+0.28%) |
Jan 22, 2016 | 18.15 | 18.92 | 18.02 | 18.57 | 321,883 | +0.66(+3.71%) |
Jan 21, 2016 | 17.30 | 18.06 | 17.18 | 17.91 | 342,630 | +0.66(+3.85%) |
Jan 20, 2016 | 16.74 | 17.46 | 16.38 | 17.25 | 301,423 | +0.16(+0.94%) |
Jan 19, 2016 | 17.67 | 17.81 | 16.91 | 17.09 | 197,737 | -0.60(-3.38%) |
Jan 15, 2016 | 17.05 | 17.68 | 17.68 | 17.68 | 331,318 | +0.22(+1.25%) |
Jan 14, 2016 | 17.65 | 17.65 | 17.14 | 17.46 | 398,391 | -0.23(-1.28%) |
Jan 13, 2016 | 18.65 | 19.00 | 17.62 | 17.69 | 268,343 | -0.96(-5.16%) |
Jan 12, 2016 | 18.92 | 18.97 | 18.36 | 18.65 | 290,126 | -0.07(-0.35%) |
Jan 11, 2016 | 18.53 | 18.89 | 18.35 | 18.72 | 242,271 | +0.34(+1.87%) |
Jan 08, 2016 | 18.81 | 19.00 | 18.35 | 18.38 | 295,053 | -0.49(-2.59%) |
Jan 07, 2016 | 18.88 | 19.43 | 18.84 | 18.87 | 175,235 | -0.44(-2.27%) |
Jan 06, 2016 | 19.38 | 19.58 | 19.15 | 19.30 | 232,437 | -0.38(-1.95%) |
Jan 05, 2016 | 19.70 | 19.93 | 19.56 | 19.69 | 180,959 | +0.11(+0.56%) |
Jan 04, 2016 | 20.19 | 19.87 | 19.26 | 19.58 | 197,395 | -0.61(-3.02%) |
Dec 31, 2015 | 20.30 | 20.19 | 20.19 | 20.19 | 183,416 | -0.13(-0.64%) |
Dec 30, 2015 | 20.46 | 20.55 | 20.29 | 20.32 | 77,875 | -0.15(-0.71%) |
Dec 29, 2015 | 20.46 | 20.70 | 20.20 | 20.46 | 75,078 | +0.12(+0.57%) |
Dec 28, 2015 | 20.25 | 20.41 | 20.04 | 20.35 | 146,050 | +0.06(+0.29%) |
Dec 24, 2015 | 20.46 | 20.29 | 20.29 | 20.29 | 45,750 | -0.20(-0.99%) |
Dec 23, 2015 | 20.22 | 20.54 | 19.94 | 20.49 | 242,639 | +0.39(+1.95%) |
Dec 22, 2015 | 19.88 | 20.17 | 19.54 | 20.10 | 135,658 | +0.25(+1.28%) |
Dec 21, 2015 | 19.60 | 19.87 | 19.26 | 19.85 | 140,156 | +0.38(+1.94%) |
Dec 18, 2015 | 20.01 | 20.01 | 19.44 | 19.47 | 346,652 | -0.65(-3.25%) |
Dec 17, 2015 | 20.77 | 20.77 | 20.09 | 20.12 | 163,056 | -0.57(-2.74%) |
Dec 16, 2015 | 20.20 | 20.78 | 20.02 | 20.69 | 232,034 | +0.65(+3.26%) |
Dec 15, 2015 | 19.50 | 20.09 | 19.30 | 20.04 | 197,455 | +0.67(+3.49%) |
Dec 14, 2015 | 19.29 | 19.51 | 19.08 | 19.36 | 218,238 | +0.05(+0.26%) |
Dec 11, 2015 | 19.59 | 19.92 | 19.18 | 19.31 | 212,164 | -0.60(-2.99%) |
Dec 10, 2015 | 19.90 | 20.09 | 19.78 | 19.91 | 166,285 | -0.04(-0.22%) |
Dec 09, 2015 | 20.14 | 20.30 | 19.83 | 19.95 | 209,281 | -0.27(-1.33%) |
Dec 08, 2015 | 20.49 | 20.67 | 20.04 | 20.22 | 281,231 | -0.44(-2.11%) |
Dec 07, 2015 | 20.74 | 20.83 | 20.52 | 20.65 | 143,861 | -0.20(-0.97%) |
Dec 04, 2015 | 20.41 | 20.88 | 20.31 | 20.86 | 102,680 | +0.47(+2.31%) |
Dec 03, 2015 | 20.95 | 20.97 | 20.33 | 20.38 | 169,254 | -0.54(-2.57%) |
Dec 02, 2015 | 20.62 | 21.01 | 20.54 | 20.92 | 224,109 | +0.28(+1.37%) |