Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.81 | 19.18 | 18.70 | 19.02 | 1,856,628 | +0.26(+1.39%) |
Feb 26, 2016 | 18.66 | 19.38 | 18.66 | 18.76 | 996,463 | +0.14(+0.75%) |
Feb 25, 2016 | 18.60 | 18.89 | 17.75 | 18.62 | 863,344 | -0.04(-0.21%) |
Feb 24, 2016 | 18.84 | 18.89 | 18.65 | 18.66 | 246,944 | -0.24(-1.27%) |
Feb 23, 2016 | 19.15 | 19.46 | 18.84 | 18.90 | 341,909 | -0.25(-1.31%) |
Feb 22, 2016 | 19.03 | 19.25 | 18.96 | 19.15 | 242,657 | +0.40(+2.13%) |
Feb 19, 2016 | 19.09 | 19.22 | 18.72 | 18.75 | 456,725 | -0.47(-2.45%) |
Feb 18, 2016 | 19.17 | 19.48 | 19.10 | 19.22 | 818,490 | +0.15(+0.79%) |
Feb 17, 2016 | 18.50 | 19.23 | 18.50 | 19.07 | 453,586 | +0.70(+3.81%) |
Feb 16, 2016 | 18.37 | 18.44 | 18.07 | 18.37 | 261,934 | +0.21(+1.16%) |
Feb 12, 2016 | 14.32 | 18.16 | 18.16 | 18.16 | 204,300 | +0.13(+0.72%) |
Feb 11, 2016 | 18.17 | 18.18 | 18.00 | 18.03 | 316,911 | -0.30(-1.64%) |
Feb 10, 2016 | 18.67 | 18.68 | 18.27 | 18.33 | 326,927 | -0.17(-0.92%) |
Feb 09, 2016 | 19.18 | 19.20 | 18.50 | 18.50 | 645,301 | -0.72(-3.75%) |
Feb 08, 2016 | 19.45 | 19.47 | 19.19 | 19.22 | 279,772 | -0.39(-1.99%) |
Feb 05, 2016 | 19.60 | 19.75 | 19.38 | 19.61 | 235,043 | -0.02(-0.10%) |
Feb 04, 2016 | 19.15 | 19.79 | 19.15 | 19.63 | 559,793 | +0.33(+1.71%) |
Feb 03, 2016 | 19.35 | 19.59 | 19.10 | 19.30 | 329,277 | -0.03(-0.16%) |
Feb 02, 2016 | 19.10 | 19.35 | 18.78 | 19.33 | 352,666 | +0.11(+0.57%) |
Feb 01, 2016 | 19.69 | 19.69 | 18.92 | 19.22 | 372,570 | -0.22(-1.13%) |
Jan 29, 2016 | 19.40 | 19.68 | 19.10 | 19.44 | 523,711 | +0.13(+0.67%) |
Jan 28, 2016 | 18.93 | 19.33 | 18.83 | 19.31 | 484,577 | +0.54(+2.88%) |
Jan 27, 2016 | 18.76 | 18.87 | 18.53 | 18.77 | 200,513 | +0.01(+0.05%) |
Jan 26, 2016 | 18.52 | 18.81 | 18.41 | 18.76 | 259,130 | +0.35(+1.90%) |
Jan 25, 2016 | 18.72 | 18.89 | 18.37 | 18.41 | 290,978 | -0.32(-1.71%) |
Jan 22, 2016 | 18.31 | 18.83 | 18.24 | 18.73 | 444,092 | +0.68(+3.77%) |
Jan 21, 2016 | 17.96 | 18.09 | 17.62 | 18.05 | 349,999 | +0.35(+1.98%) |
Jan 20, 2016 | 17.52 | 17.91 | 17.36 | 17.70 | 631,985 | +0.21(+1.20%) |
Jan 19, 2016 | 17.04 | 17.53 | 17.00 | 17.49 | 594,244 | +0.43(+2.52%) |
Jan 18, 2016 | 17.45 | 17.90 | 16.90 | 17.06 | 285,801 | -0.36(-2.07%) |
Jan 15, 2016 | 17.90 | 17.94 | 17.32 | 17.42 | 569,551 | -0.74(-4.07%) |
Jan 14, 2016 | 18.05 | 18.22 | 17.72 | 18.16 | 358,318 | +0.11(+0.61%) |
Jan 13, 2016 | 18.36 | 18.57 | 18.04 | 18.05 | 312,428 | -0.31(-1.69%) |
Jan 12, 2016 | 18.30 | 18.43 | 18.05 | 18.36 | 327,148 | +0.12(+0.66%) |
Jan 11, 2016 | 18.14 | 18.32 | 18.01 | 18.24 | 360,993 | +0.19(+1.05%) |
Jan 08, 2016 | 17.78 | 18.19 | 17.70 | 18.05 | 285,562 | +0.31(+1.75%) |
Jan 07, 2016 | 18.27 | 18.34 | 17.71 | 17.74 | 353,655 | -0.56(-3.06%) |
Jan 06, 2016 | 18.23 | 18.44 | 18.15 | 18.30 | 427,156 | -0.09(-0.49%) |
Jan 05, 2016 | 18.36 | 18.55 | 18.24 | 18.39 | 341,239 | +0.08(+0.44%) |
Jan 04, 2016 | 18.50 | 18.65 | 18.06 | 18.31 | 486,896 | -0.35(-1.88%) |
Dec 31, 2015 | 14.20 | 18.66 | 18.66 | 18.66 | 108,300 | -0.02(-0.11%) |
Dec 30, 2015 | 18.98 | 19.00 | 18.60 | 18.68 | 306,436 | -0.32(-1.68%) |
Dec 29, 2015 | 19.00 | 19.05 | 18.76 | 19.00 | 568,160 | -0.15(-0.78%) |
Dec 24, 2015 | 13.93 | 19.15 | 19.15 | 19.15 | 30,800 | +0.26(+1.38%) |
Dec 23, 2015 | 18.52 | 18.99 | 18.51 | 18.89 | 804,113 | +0.39(+2.11%) |
Dec 22, 2015 | 18.59 | 18.61 | 18.30 | 18.50 | 123,300 | +0.09(+0.49%) |
Dec 21, 2015 | 18.62 | 18.68 | 18.36 | 18.41 | 268,596 | -0.16(-0.86%) |
Dec 18, 2015 | 18.11 | 18.60 | 18.05 | 18.57 | 524,515 | +0.37(+2.03%) |
Dec 17, 2015 | 18.45 | 18.45 | 18.01 | 18.20 | 289,185 | -0.29(-1.57%) |
Dec 16, 2015 | 17.52 | 18.50 | 17.52 | 18.49 | 284,690 | +0.99(+5.66%) |
Dec 15, 2015 | 17.21 | 17.52 | 17.21 | 17.50 | 291,093 | +0.34(+1.98%) |
Dec 14, 2015 | 17.15 | 17.42 | 16.90 | 17.16 | 326,358 | -0.04(-0.23%) |
Dec 11, 2015 | 17.56 | 17.70 | 17.19 | 17.20 | 296,074 | -0.44(-2.49%) |
Dec 10, 2015 | 17.50 | 17.68 | 17.41 | 17.64 | 207,993 | +0.07(+0.40%) |
Dec 09, 2015 | 17.38 | 17.70 | 17.18 | 17.57 | 286,154 | +0.08(+0.46%) |
Dec 08, 2015 | 17.31 | 17.64 | 17.14 | 17.49 | 332,466 | -0.03(-0.17%) |
Dec 07, 2015 | 17.85 | 17.95 | 17.47 | 17.52 | 250,665 | -0.41(-2.29%) |
Dec 04, 2015 | 18.07 | 18.19 | 17.88 | 17.93 | 134,122 | -0.03(-0.17%) |
Dec 03, 2015 | 18.37 | 18.37 | 17.94 | 17.96 | 242,116 | -0.42(-2.29%) |
Dec 02, 2015 | 18.46 | 18.48 | 18.27 | 18.38 | 162,887 | -0.16(-0.86%) |