Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.77 | 17.93 | 17.56 | 17.58 | 265,575 | -0.17(-0.97%) |
Feb 26, 2016 | 17.15 | 17.81 | 17.10 | 17.75 | 741,492 | +0.78(+4.59%) |
Feb 25, 2016 | 17.20 | 17.40 | 16.81 | 16.97 | 700,078 | -0.12(-0.69%) |
Feb 24, 2016 | 17.17 | 17.18 | 16.02 | 17.09 | 942,232 | -0.42(-2.38%) |
Feb 23, 2016 | 18.05 | 18.22 | 17.41 | 17.51 | 378,054 | -0.53(-2.96%) |
Feb 22, 2016 | 17.76 | 18.09 | 17.42 | 18.04 | 543,641 | +1.16(+6.85%) |
Feb 19, 2016 | 16.53 | 16.88 | 16.31 | 16.88 | 320,510 | +0.30(+1.80%) |
Feb 18, 2016 | 17.44 | 17.77 | 16.32 | 16.59 | 495,744 | -0.79(-4.53%) |
Feb 17, 2016 | 16.83 | 17.48 | 16.65 | 17.37 | 543,329 | +0.73(+4.40%) |
Feb 16, 2016 | 17.00 | 17.00 | 16.22 | 16.64 | 481,538 | -0.14(-0.81%) |
Feb 12, 2016 | 16.83 | 16.78 | 16.78 | 16.78 | 378,387 | +0.20(+1.20%) |
Feb 11, 2016 | 16.56 | 16.85 | 16.30 | 16.58 | 319,715 | -0.29(-1.71%) |
Feb 10, 2016 | 17.16 | 17.30 | 16.75 | 16.87 | 530,412 | -0.15(-0.90%) |
Feb 09, 2016 | 16.89 | 17.40 | 16.66 | 17.02 | 370,414 | -0.14(-0.84%) |
Feb 08, 2016 | 17.66 | 17.66 | 16.50 | 17.16 | 464,958 | -0.77(-4.28%) |
Feb 05, 2016 | 18.96 | 18.96 | 17.91 | 17.93 | 334,538 | -1.15(-6.02%) |
Feb 04, 2016 | 18.72 | 19.30 | 18.72 | 19.08 | 216,357 | +0.24(+1.30%) |
Feb 03, 2016 | 18.38 | 18.84 | 17.69 | 18.84 | 346,263 | +0.68(+3.73%) |
Feb 02, 2016 | 20.41 | 20.41 | 17.69 | 18.16 | 736,576 | -2.49(-12.08%) |
Feb 01, 2016 | 20.31 | 20.85 | 19.94 | 20.65 | 430,526 | +0.24(+1.20%) |
Jan 29, 2016 | 19.07 | 20.41 | 19.07 | 20.41 | 382,252 | +1.37(+7.22%) |
Jan 28, 2016 | 19.20 | 19.35 | 18.83 | 19.03 | 166,300 | +0.08(+0.43%) |
Jan 27, 2016 | 19.09 | 19.27 | 18.62 | 18.95 | 236,706 | -0.15(-0.80%) |
Jan 26, 2016 | 19.22 | 19.26 | 18.64 | 19.11 | 269,720 | -0.05(-0.28%) |
Jan 25, 2016 | 19.86 | 20.15 | 19.09 | 19.16 | 531,447 | -0.73(-3.68%) |
Jan 22, 2016 | 19.06 | 19.91 | 19.03 | 19.89 | 512,010 | +1.18(+6.28%) |
Jan 21, 2016 | 18.34 | 18.95 | 18.12 | 18.72 | 457,540 | +0.43(+2.37%) |
Jan 20, 2016 | 17.75 | 18.42 | 17.36 | 18.28 | 471,561 | +0.22(+1.20%) |
Jan 19, 2016 | 18.44 | 18.78 | 17.79 | 18.07 | 517,712 | -0.18(-0.99%) |
Jan 15, 2016 | 18.03 | 18.25 | 18.25 | 18.25 | 381,928 | -0.16(-0.88%) |
Jan 14, 2016 | 18.29 | 18.75 | 17.85 | 18.41 | 462,029 | +0.25(+1.39%) |
Jan 13, 2016 | 19.10 | 19.14 | 18.09 | 18.16 | 401,955 | -0.94(-4.92%) |
Jan 12, 2016 | 18.92 | 19.13 | 18.70 | 19.10 | 324,769 | +0.43(+2.32%) |
Jan 11, 2016 | 18.89 | 19.11 | 18.47 | 18.66 | 289,368 | -0.38(-1.99%) |
Jan 08, 2016 | 19.45 | 19.48 | 18.63 | 19.04 | 408,035 | -0.33(-1.68%) |
Jan 07, 2016 | 19.45 | 19.78 | 19.37 | 19.37 | 301,286 | -0.42(-2.10%) |
Jan 06, 2016 | 20.07 | 20.31 | 19.63 | 19.78 | 265,066 | -0.55(-2.71%) |
Jan 05, 2016 | 20.57 | 20.78 | 20.27 | 20.34 | 245,053 | -0.33(-1.57%) |
Jan 04, 2016 | 21.37 | 21.38 | 20.46 | 20.66 | 343,023 | -1.06(-4.87%) |
Dec 31, 2015 | 21.43 | 21.72 | 21.72 | 21.72 | 402,396 | +0.23(+1.09%) |
Dec 30, 2015 | 21.11 | 21.77 | 20.97 | 21.48 | 272,013 | +0.30(+1.41%) |
Dec 29, 2015 | 21.31 | 21.38 | 20.93 | 21.19 | 163,281 | +0.02(+0.09%) |
Dec 28, 2015 | 21.64 | 21.65 | 21.04 | 21.17 | 172,579 | -0.60(-2.74%) |
Dec 24, 2015 | 21.78 | 21.76 | 21.76 | 21.76 | 142,504 | -0.09(-0.41%) |
Dec 23, 2015 | 21.36 | 21.93 | 21.30 | 21.85 | 583,750 | +0.54(+2.54%) |
Dec 22, 2015 | 20.73 | 21.34 | 20.60 | 21.31 | 398,366 | +0.71(+3.47%) |
Dec 21, 2015 | 20.49 | 20.70 | 20.20 | 20.60 | 199,222 | +0.20(+0.98%) |
Dec 18, 2015 | 20.61 | 20.80 | 20.27 | 20.40 | 742,616 | -0.26(-1.27%) |
Dec 17, 2015 | 21.28 | 21.29 | 20.60 | 20.66 | 350,149 | -0.61(-2.85%) |
Dec 16, 2015 | 21.33 | 21.66 | 21.07 | 21.27 | 389,461 | -0.21(-0.97%) |
Dec 15, 2015 | 20.72 | 21.57 | 20.72 | 21.48 | 567,313 | +0.87(+4.21%) |
Dec 14, 2015 | 20.18 | 20.62 | 20.12 | 20.61 | 508,079 | +0.37(+1.83%) |
Dec 11, 2015 | 19.99 | 20.37 | 19.88 | 20.24 | 619,050 | -0.14(-0.71%) |
Dec 10, 2015 | 20.42 | 20.73 | 20.34 | 20.38 | 501,347 | -0.07(-0.35%) |
Dec 09, 2015 | 20.80 | 20.98 | 20.29 | 20.45 | 649,951 | -0.61(-2.92%) |
Dec 08, 2015 | 21.24 | 21.39 | 20.97 | 21.07 | 316,501 | -0.29(-1.35%) |
Dec 07, 2015 | 22.03 | 22.13 | 21.32 | 21.36 | 330,698 | -0.75(-3.39%) |
Dec 04, 2015 | 21.89 | 22.28 | 21.23 | 22.11 | 1,592,326 | +0.03(+0.12%) |
Dec 03, 2015 | 23.15 | 23.28 | 21.53 | 22.08 | 1,186,716 | -0.97(-4.20%) |
Dec 02, 2015 | 23.55 | 23.57 | 22.98 | 23.05 | 368,188 | -0.49(-2.07%) |