Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.46 | 18.98 | 18.44 | 18.77 | 33,036 | +0.24(+1.29%) |
Feb 26, 2016 | 18.45 | 18.96 | 17.96 | 18.53 | 61,933 | +0.11(+0.57%) |
Feb 25, 2016 | 18.30 | 18.45 | 18.27 | 18.42 | 30,995 | +0.03(+0.16%) |
Feb 24, 2016 | 17.98 | 18.55 | 17.95 | 18.39 | 24,927 | +0.32(+1.75%) |
Feb 23, 2016 | 18.17 | 18.65 | 17.84 | 18.08 | 46,588 | -0.23(-1.26%) |
Feb 22, 2016 | 18.10 | 18.38 | 17.72 | 18.31 | 99,964 | +0.40(+2.25%) |
Feb 19, 2016 | 17.63 | 18.56 | 17.63 | 17.91 | 56,363 | +0.26(+1.47%) |
Feb 18, 2016 | 17.58 | 17.81 | 17.51 | 17.65 | 42,066 | +0.09(+0.49%) |
Feb 17, 2016 | 17.28 | 17.58 | 17.14 | 17.56 | 75,712 | +0.58(+3.45%) |
Feb 16, 2016 | 16.80 | 17.05 | 16.59 | 16.98 | 43,952 | +0.24(+1.43%) |
Feb 12, 2016 | 16.81 | 16.74 | 16.74 | 16.74 | 18,977 | +0.03(+0.17%) |
Feb 11, 2016 | 16.62 | 16.90 | 16.41 | 16.71 | 41,235 | +0.01(+0.06%) |
Feb 10, 2016 | 16.81 | 17.20 | 16.63 | 16.70 | 35,548 | -0.08(-0.46%) |
Feb 09, 2016 | 16.51 | 17.18 | 16.51 | 16.77 | 31,213 | +0.03(+0.17%) |
Feb 08, 2016 | 17.07 | 17.17 | 16.57 | 16.74 | 52,886 | -0.38(-2.24%) |
Feb 05, 2016 | 17.86 | 17.91 | 17.12 | 17.13 | 49,309 | -0.78(-4.34%) |
Feb 04, 2016 | 18.21 | 18.99 | 17.79 | 17.91 | 30,734 | -0.11(-0.59%) |
Feb 03, 2016 | 18.09 | 18.31 | 17.65 | 18.01 | 37,429 | +0.03(+0.16%) |
Feb 02, 2016 | 18.03 | 18.21 | 17.75 | 17.98 | 40,592 | -0.10(-0.53%) |
Feb 01, 2016 | 17.63 | 18.14 | 17.60 | 18.08 | 26,251 | +0.33(+1.84%) |
Jan 29, 2016 | 17.21 | 17.77 | 17.21 | 17.75 | 41,847 | +0.63(+3.70%) |
Jan 28, 2016 | 17.19 | 17.28 | 16.95 | 17.12 | 39,070 | +0.13(+0.79%) |
Jan 27, 2016 | 17.67 | 17.67 | 16.91 | 16.98 | 34,572 | -0.74(-4.17%) |
Jan 26, 2016 | 17.54 | 17.89 | 17.52 | 17.72 | 19,782 | +0.33(+1.87%) |
Jan 25, 2016 | 18.15 | 18.15 | 17.40 | 17.40 | 28,057 | -0.78(-4.27%) |
Jan 22, 2016 | 18.42 | 18.49 | 18.00 | 18.17 | 36,403 | -0.09(-0.47%) |
Jan 21, 2016 | 18.66 | 18.90 | 18.25 | 18.26 | 22,978 | -0.19(-1.04%) |
Jan 20, 2016 | 18.18 | 18.67 | 17.79 | 18.45 | 39,145 | +0.12(+0.68%) |
Jan 19, 2016 | 18.47 | 18.88 | 18.00 | 18.33 | 83,007 | -0.09(-0.47%) |
Jan 15, 2016 | 18.07 | 18.41 | 18.41 | 18.41 | 46,504 | -0.16(-0.88%) |
Jan 14, 2016 | 18.73 | 19.08 | 18.27 | 18.58 | 87,054 | +0.07(+0.36%) |
Jan 13, 2016 | 18.85 | 19.12 | 18.37 | 18.51 | 57,709 | -0.25(-1.33%) |
Jan 12, 2016 | 18.94 | 18.94 | 18.39 | 18.76 | 49,971 | -0.03(-0.15%) |
Jan 11, 2016 | 19.03 | 19.08 | 18.41 | 18.79 | 90,794 | +0.11(+0.56%) |
Jan 08, 2016 | 18.83 | 19.35 | 18.61 | 18.68 | 38,707 | -0.05(-0.26%) |
Jan 07, 2016 | 19.18 | 19.32 | 18.72 | 18.73 | 78,419 | -0.73(-3.75%) |
Jan 06, 2016 | 19.42 | 19.60 | 19.16 | 19.46 | 49,580 | -0.20(-1.02%) |
Jan 05, 2016 | 19.27 | 20.20 | 18.90 | 19.66 | 55,827 | +0.41(+2.14%) |
Jan 04, 2016 | 19.73 | 19.73 | 19.07 | 19.25 | 90,860 | -0.43(-2.19%) |
Dec 31, 2015 | 19.41 | 19.68 | 19.68 | 19.68 | 145,562 | +0.05(+0.24%) |
Dec 30, 2015 | 19.81 | 20.07 | 19.60 | 19.63 | 28,256 | -0.24(-1.21%) |
Dec 29, 2015 | 19.86 | 20.11 | 19.64 | 19.87 | 22,787 | +0.02(+0.10%) |
Dec 28, 2015 | 19.82 | 19.94 | 19.48 | 19.85 | 37,241 | +0.14(+0.73%) |
Dec 24, 2015 | 20.14 | 19.71 | 19.71 | 19.71 | 35,973 | -0.58(-2.88%) |
Dec 23, 2015 | 20.35 | 20.40 | 20.02 | 20.29 | 20,526 | -0.04(-0.19%) |
Dec 22, 2015 | 20.20 | 20.34 | 19.86 | 20.33 | 50,445 | +0.18(+0.90%) |
Dec 21, 2015 | 20.91 | 21.05 | 19.93 | 20.15 | 75,267 | -0.56(-2.72%) |
Dec 18, 2015 | 21.17 | 21.32 | 20.07 | 20.71 | 72,322 | -0.58(-2.74%) |
Dec 17, 2015 | 21.67 | 22.03 | 21.13 | 21.30 | 27,093 | -0.30(-1.37%) |
Dec 16, 2015 | 21.41 | 21.93 | 21.11 | 21.59 | 38,754 | +0.25(+1.16%) |
Dec 15, 2015 | 21.60 | 21.73 | 21.06 | 21.34 | 20,168 | +0.10(+0.45%) |
Dec 14, 2015 | 21.24 | 21.37 | 20.77 | 21.25 | 55,238 | -0.11(-0.54%) |
Dec 11, 2015 | 21.07 | 21.65 | 21.07 | 21.36 | 36,343 | -0.25(-1.15%) |
Dec 10, 2015 | 21.51 | 21.95 | 21.49 | 21.61 | 23,383 | +0.00(+0.00%) |
Dec 09, 2015 | 22.09 | 22.28 | 21.52 | 21.61 | 52,477 | -0.61(-2.75%) |
Dec 08, 2015 | 21.85 | 22.50 | 21.78 | 22.22 | 19,361 | +0.15(+0.69%) |
Dec 07, 2015 | 22.21 | 22.25 | 21.98 | 22.07 | 80,967 | -0.35(-1.58%) |
Dec 04, 2015 | 22.05 | 22.52 | 21.98 | 22.42 | 29,120 | +0.40(+1.82%) |
Dec 03, 2015 | 22.34 | 22.53 | 21.99 | 22.02 | 48,832 | -0.28(-1.24%) |
Dec 02, 2015 | 22.27 | 22.61 | 22.24 | 22.30 | 30,323 | -0.09(-0.38%) |