Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.20 | 19.60 | 18.92 | 19.23 | 179,463 | +0.07(+0.37%) |
Feb 26, 2016 | 19.12 | 19.38 | 19.01 | 19.16 | 92,489 | +0.16(+0.84%) |
Feb 25, 2016 | 19.42 | 19.52 | 18.98 | 19.00 | 154,932 | -0.25(-1.30%) |
Feb 24, 2016 | 18.81 | 19.29 | 18.51 | 19.25 | 174,668 | +0.22(+1.16%) |
Feb 23, 2016 | 19.64 | 20.18 | 18.97 | 19.03 | 182,231 | -0.68(-3.45%) |
Feb 22, 2016 | 20.06 | 20.29 | 19.64 | 19.71 | 204,787 | -0.04(-0.20%) |
Feb 19, 2016 | 19.41 | 19.91 | 19.41 | 19.75 | 61,012 | +0.30(+1.54%) |
Feb 18, 2016 | 19.71 | 20.01 | 19.34 | 19.45 | 101,968 | -0.15(-0.77%) |
Feb 17, 2016 | 19.24 | 19.69 | 19.07 | 19.60 | 144,920 | +0.56(+2.94%) |
Feb 16, 2016 | 19.31 | 19.63 | 18.94 | 19.04 | 132,767 | +0.01(+0.05%) |
Feb 12, 2016 | 17.49 | 19.03 | 19.03 | 19.03 | 489,900 | +1.57(+8.99%) |
Feb 11, 2016 | 17.27 | 17.82 | 16.21 | 17.46 | 303,815 | -0.39(-2.18%) |
Feb 10, 2016 | 19.10 | 19.73 | 14.79 | 17.85 | 708,756 | +2.00(+12.62%) |
Feb 09, 2016 | 16.85 | 17.05 | 15.51 | 15.85 | 595,808 | -1.13(-6.65%) |
Feb 08, 2016 | 17.93 | 18.06 | 16.51 | 16.98 | 287,199 | -1.03(-5.72%) |
Feb 05, 2016 | 19.36 | 19.79 | 17.68 | 18.01 | 303,588 | -1.48(-7.59%) |
Feb 04, 2016 | 19.55 | 19.94 | 19.34 | 19.49 | 69,555 | -0.10(-0.51%) |
Feb 03, 2016 | 19.93 | 19.93 | 19.24 | 19.59 | 209,912 | -0.31(-1.56%) |
Feb 02, 2016 | 20.26 | 20.32 | 19.80 | 19.90 | 123,726 | -0.52(-2.55%) |
Feb 01, 2016 | 20.30 | 20.70 | 20.18 | 20.42 | 212,765 | +0.00(+0.00%) |
Jan 29, 2016 | 20.30 | 20.74 | 20.18 | 20.42 | 116,543 | +0.30(+1.49%) |
Jan 28, 2016 | 20.41 | 20.86 | 19.69 | 20.12 | 91,325 | -0.01(-0.05%) |
Jan 27, 2016 | 20.69 | 20.88 | 19.97 | 20.13 | 103,878 | -0.76(-3.64%) |
Jan 26, 2016 | 20.87 | 21.05 | 20.32 | 20.89 | 70,741 | +0.12(+0.58%) |
Jan 25, 2016 | 20.93 | 21.34 | 20.77 | 20.77 | 151,323 | -0.25(-1.19%) |
Jan 22, 2016 | 20.25 | 21.34 | 20.25 | 21.02 | 137,726 | +1.11(+5.58%) |
Jan 21, 2016 | 20.00 | 20.42 | 19.66 | 19.91 | 150,333 | -0.06(-0.30%) |
Jan 20, 2016 | 19.96 | 20.20 | 18.95 | 19.97 | 184,317 | -0.20(-0.99%) |
Jan 19, 2016 | 21.30 | 21.45 | 20.01 | 20.17 | 168,667 | -0.87(-4.13%) |
Jan 15, 2016 | 20.53 | 21.04 | 21.04 | 21.04 | 206,500 | -0.11(-0.52%) |
Jan 14, 2016 | 20.81 | 21.55 | 20.50 | 21.15 | 157,888 | +0.39(+1.88%) |
Jan 13, 2016 | 22.26 | 22.32 | 19.90 | 20.76 | 339,683 | -1.51(-6.78%) |
Jan 12, 2016 | 22.20 | 22.57 | 22.08 | 22.27 | 141,314 | +0.32(+1.46%) |
Jan 11, 2016 | 21.89 | 22.77 | 21.71 | 21.95 | 254,683 | +0.08(+0.37%) |
Jan 08, 2016 | 22.41 | 22.74 | 21.86 | 21.87 | 182,205 | -0.44(-1.97%) |
Jan 07, 2016 | 22.66 | 23.16 | 22.14 | 22.31 | 248,967 | -0.75(-3.25%) |
Jan 06, 2016 | 22.37 | 23.25 | 22.15 | 23.06 | 344,506 | +0.28(+1.23%) |
Jan 05, 2016 | 22.51 | 23.09 | 22.50 | 22.78 | 195,010 | +0.27(+1.20%) |
Jan 04, 2016 | 22.23 | 22.65 | 21.71 | 22.51 | 413,632 | -0.24(-1.05%) |
Dec 31, 2015 | 22.50 | 22.75 | 22.75 | 22.75 | 180,500 | +0.25(+1.11%) |
Dec 30, 2015 | 22.75 | 22.89 | 22.48 | 22.50 | 62,076 | -0.39(-1.70%) |
Dec 29, 2015 | 22.68 | 22.98 | 22.42 | 22.89 | 86,162 | +0.27(+1.19%) |
Dec 28, 2015 | 22.66 | 22.94 | 22.35 | 22.62 | 127,650 | -0.07(-0.31%) |
Dec 24, 2015 | 22.68 | 22.69 | 22.69 | 22.69 | 54,900 | +0.07(+0.31%) |
Dec 23, 2015 | 22.67 | 22.77 | 22.41 | 22.62 | 236,612 | -0.02(-0.09%) |
Dec 22, 2015 | 22.45 | 22.81 | 22.05 | 22.64 | 106,246 | +0.23(+1.03%) |
Dec 21, 2015 | 22.60 | 22.60 | 22.09 | 22.41 | 83,647 | +0.01(+0.04%) |
Dec 18, 2015 | 22.75 | 23.33 | 22.36 | 22.40 | 176,172 | -0.51(-2.23%) |
Dec 17, 2015 | 23.31 | 23.69 | 22.77 | 22.91 | 112,253 | -0.44(-1.88%) |
Dec 16, 2015 | 22.93 | 23.38 | 22.85 | 23.35 | 58,316 | +0.51(+2.23%) |
Dec 15, 2015 | 22.70 | 23.32 | 22.54 | 22.84 | 173,351 | +0.18(+0.79%) |
Dec 14, 2015 | 22.84 | 23.09 | 22.55 | 22.66 | 106,695 | -0.20(-0.87%) |
Dec 11, 2015 | 23.65 | 23.67 | 22.84 | 22.86 | 118,400 | -0.96(-4.03%) |
Dec 10, 2015 | 23.77 | 24.08 | 23.77 | 23.82 | 150,689 | +0.05(+0.21%) |
Dec 09, 2015 | 24.09 | 24.53 | 23.14 | 23.77 | 246,217 | -0.89(-3.61%) |
Dec 08, 2015 | 24.27 | 24.73 | 24.10 | 24.66 | 111,505 | +0.26(+1.07%) |
Dec 07, 2015 | 24.61 | 24.83 | 24.19 | 24.40 | 85,254 | -0.35(-1.41%) |
Dec 04, 2015 | 24.55 | 24.89 | 24.43 | 24.75 | 74,125 | +0.30(+1.23%) |
Dec 03, 2015 | 25.44 | 25.55 | 24.18 | 24.45 | 131,720 | -1.07(-4.19%) |
Dec 02, 2015 | 25.00 | 25.56 | 25.00 | 25.52 | 216,680 | +0.21(+0.83%) |