Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.11 | 19.22 | 18.86 | 18.92 | 234,178 | -0.10(-0.51%) |
Feb 26, 2016 | 19.18 | 19.29 | 18.95 | 19.02 | 176,742 | +0.13(+0.67%) |
Feb 25, 2016 | 18.85 | 18.91 | 18.53 | 18.90 | 316,356 | +0.15(+0.82%) |
Feb 24, 2016 | 18.32 | 18.80 | 18.23 | 18.74 | 209,952 | +0.02(+0.11%) |
Feb 23, 2016 | 19.13 | 19.14 | 18.66 | 18.72 | 209,688 | -0.61(-3.15%) |
Feb 22, 2016 | 19.15 | 19.38 | 19.08 | 19.33 | 266,078 | +0.44(+2.33%) |
Feb 19, 2016 | 18.81 | 18.89 | 18.60 | 18.89 | 214,131 | -0.12(-0.63%) |
Feb 18, 2016 | 19.29 | 19.31 | 18.90 | 19.01 | 476,459 | -0.10(-0.51%) |
Feb 17, 2016 | 18.73 | 19.20 | 18.71 | 19.11 | 594,273 | +0.54(+2.90%) |
Feb 16, 2016 | 18.66 | 18.66 | 18.34 | 18.57 | 431,582 | +0.22(+1.22%) |
Feb 12, 2016 | 18.04 | 18.34 | 18.34 | 18.34 | 516,083 | +0.55(+3.11%) |
Feb 11, 2016 | 17.57 | 17.88 | 17.38 | 17.79 | 893,825 | -0.07(-0.39%) |
Feb 10, 2016 | 17.95 | 18.27 | 17.78 | 17.86 | 413,304 | -0.09(-0.51%) |
Feb 09, 2016 | 18.20 | 18.29 | 17.74 | 17.95 | 4,358,152 | -0.55(-2.99%) |
Feb 08, 2016 | 18.27 | 18.57 | 18.04 | 18.50 | 315,850 | -0.08(-0.41%) |
Feb 05, 2016 | 18.78 | 18.78 | 18.46 | 18.58 | 286,248 | -0.33(-1.74%) |
Feb 04, 2016 | 18.85 | 19.19 | 18.79 | 18.91 | 1,763,515 | +0.23(+1.24%) |
Feb 03, 2016 | 18.26 | 18.69 | 17.73 | 18.68 | 258,170 | +0.70(+3.89%) |
Feb 02, 2016 | 18.12 | 18.13 | 17.90 | 17.98 | 609,980 | -0.76(-4.03%) |
Feb 01, 2016 | 18.76 | 18.83 | 18.48 | 18.73 | 319,562 | -0.33(-1.72%) |
Jan 29, 2016 | 18.68 | 19.11 | 18.61 | 19.06 | 980,747 | +0.42(+2.25%) |
Jan 28, 2016 | 18.73 | 18.83 | 18.32 | 18.64 | 440,271 | +0.60(+3.33%) |
Jan 27, 2016 | 17.96 | 18.46 | 17.80 | 18.04 | 540,838 | -0.06(-0.31%) |
Jan 26, 2016 | 17.69 | 18.11 | 17.58 | 18.10 | 374,494 | +0.67(+3.85%) |
Jan 25, 2016 | 17.84 | 18.15 | 17.43 | 17.43 | 3,176,651 | -0.72(-3.97%) |
Jan 22, 2016 | 18.05 | 18.24 | 17.81 | 18.15 | 1,363,382 | +0.80(+4.64%) |
Jan 21, 2016 | 16.83 | 17.48 | 16.68 | 17.34 | 746,516 | +0.55(+3.29%) |
Jan 20, 2016 | 16.95 | 16.99 | 16.27 | 16.79 | 758,861 | -0.53(-3.07%) |
Jan 19, 2016 | 17.78 | 17.83 | 17.08 | 17.32 | 753,657 | -0.27(-1.55%) |
Jan 15, 2016 | 17.52 | 17.59 | 17.59 | 17.59 | 544,254 | -0.65(-3.56%) |
Jan 14, 2016 | 17.69 | 18.40 | 17.50 | 18.24 | 293,403 | +0.78(+4.44%) |
Jan 13, 2016 | 17.95 | 18.13 | 17.31 | 17.47 | 383,993 | -0.29(-1.65%) |
Jan 12, 2016 | 17.97 | 18.03 | 17.35 | 17.76 | 799,025 | +0.00(+0.00%) |
Jan 11, 2016 | 18.18 | 18.18 | 17.56 | 17.76 | 475,927 | -0.33(-1.80%) |
Jan 08, 2016 | 18.47 | 18.47 | 18.04 | 18.09 | 274,131 | -0.23(-1.28%) |
Jan 07, 2016 | 18.42 | 18.78 | 18.27 | 18.32 | 478,233 | -0.54(-2.86%) |
Jan 06, 2016 | 19.02 | 19.11 | 18.76 | 18.86 | 184,279 | -0.68(-3.47%) |
Jan 05, 2016 | 19.48 | 19.55 | 19.25 | 19.54 | 296,870 | +0.01(+0.04%) |
Jan 04, 2016 | 19.45 | 19.66 | 19.24 | 19.53 | 251,339 | -0.07(-0.36%) |
Dec 31, 2015 | 19.52 | 19.60 | 19.60 | 19.60 | 319,316 | -0.01(-0.04%) |
Dec 30, 2015 | 19.74 | 19.86 | 19.60 | 19.61 | 405,124 | -0.31(-1.54%) |
Dec 29, 2015 | 20.04 | 20.12 | 19.83 | 19.92 | 475,234 | +0.13(+0.67%) |
Dec 28, 2015 | 19.84 | 19.85 | 19.67 | 19.78 | 643,208 | -0.33(-1.63%) |
Dec 24, 2015 | 20.21 | 20.11 | 20.11 | 20.11 | 288,572 | -0.12(-0.59%) |
Dec 23, 2015 | 19.77 | 20.23 | 19.77 | 20.23 | 929,726 | +0.87(+4.48%) |
Dec 22, 2015 | 19.14 | 19.47 | 19.11 | 19.36 | 1,840,726 | +0.27(+1.39%) |
Dec 21, 2015 | 19.21 | 19.33 | 18.96 | 19.10 | 716,906 | +0.00(+0.00%) |
Dec 18, 2015 | 19.29 | 19.37 | 19.10 | 19.10 | 712,448 | -0.22(-1.14%) |
Dec 17, 2015 | 19.78 | 19.79 | 19.32 | 19.32 | 472,247 | -0.54(-2.70%) |
Dec 16, 2015 | 19.88 | 19.94 | 19.57 | 19.85 | 870,355 | +0.05(+0.28%) |
Dec 15, 2015 | 19.58 | 19.88 | 19.58 | 19.80 | 797,453 | +0.45(+2.34%) |
Dec 14, 2015 | 19.23 | 19.41 | 18.97 | 19.34 | 1,029,381 | +0.06(+0.32%) |
Dec 11, 2015 | 19.69 | 19.69 | 19.28 | 19.28 | 879,132 | -0.72(-3.60%) |
Dec 10, 2015 | 19.85 | 20.26 | 19.82 | 20.00 | 1,237,348 | +0.08(+0.41%) |
Dec 09, 2015 | 19.76 | 20.31 | 19.71 | 19.92 | 482,619 | +0.31(+1.57%) |
Dec 08, 2015 | 19.46 | 19.89 | 19.28 | 19.61 | 3,637,550 | -0.27(-1.38%) |
Dec 07, 2015 | 20.19 | 20.19 | 19.68 | 19.89 | 320,669 | -0.83(-4.01%) |
Dec 04, 2015 | 20.67 | 20.79 | 20.44 | 20.72 | 435,569 | -0.12(-0.56%) |
Dec 03, 2015 | 21.29 | 21.33 | 20.77 | 20.83 | 367,738 | -0.34(-1.62%) |
Dec 02, 2015 | 21.62 | 21.67 | 21.10 | 21.18 | 247,201 | -0.56(-2.56%) |