Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.29 | 20.11 | 17.79 | 19.60 | 420,487 | +0.23(+1.18%) |
Feb 26, 2016 | 17.82 | 19.51 | 17.82 | 19.37 | 516,826 | +1.65(+9.32%) |
Feb 25, 2016 | 18.29 | 18.91 | 16.62 | 17.72 | 334,056 | -0.75(-4.07%) |
Feb 24, 2016 | 18.08 | 19.07 | 17.94 | 18.47 | 232,422 | +0.20(+1.11%) |
Feb 23, 2016 | 18.79 | 19.13 | 18.09 | 18.27 | 270,270 | -0.65(-3.44%) |
Feb 22, 2016 | 18.85 | 19.17 | 18.79 | 18.92 | 175,836 | +0.25(+1.33%) |
Feb 19, 2016 | 18.52 | 19.01 | 18.23 | 18.67 | 153,727 | +0.07(+0.39%) |
Feb 18, 2016 | 18.91 | 19.16 | 18.47 | 18.60 | 270,707 | -0.26(-1.36%) |
Feb 17, 2016 | 17.97 | 18.90 | 17.92 | 18.85 | 283,582 | +1.00(+5.60%) |
Feb 16, 2016 | 17.86 | 17.98 | 17.33 | 17.85 | 152,632 | +0.31(+1.78%) |
Feb 12, 2016 | 17.40 | 17.54 | 17.54 | 17.54 | 149,430 | +0.40(+2.36%) |
Feb 11, 2016 | 17.22 | 17.51 | 16.69 | 17.14 | 149,000 | -0.48(-2.71%) |
Feb 10, 2016 | 18.10 | 18.97 | 17.59 | 17.62 | 185,663 | -0.39(-2.19%) |
Feb 09, 2016 | 17.73 | 18.24 | 17.73 | 18.01 | 357,679 | -0.02(-0.10%) |
Feb 08, 2016 | 18.48 | 18.48 | 17.58 | 18.03 | 389,220 | -0.74(-3.96%) |
Feb 05, 2016 | 18.83 | 19.08 | 17.71 | 18.77 | 312,038 | -0.21(-1.11%) |
Feb 04, 2016 | 18.61 | 19.30 | 18.51 | 18.98 | 133,870 | +0.39(+2.12%) |
Feb 03, 2016 | 18.69 | 18.95 | 17.98 | 18.59 | 252,674 | +0.09(+0.50%) |
Feb 02, 2016 | 18.50 | 18.71 | 18.22 | 18.50 | 180,992 | -0.36(-1.90%) |
Feb 01, 2016 | 18.41 | 19.10 | 18.08 | 18.85 | 190,930 | +0.15(+0.78%) |
Jan 29, 2016 | 17.66 | 18.71 | 17.66 | 18.71 | 267,076 | +1.07(+6.09%) |
Jan 28, 2016 | 17.92 | 18.10 | 17.50 | 17.63 | 166,049 | +0.05(+0.26%) |
Jan 27, 2016 | 17.46 | 17.96 | 17.32 | 17.59 | 150,795 | +0.03(+0.16%) |
Jan 26, 2016 | 17.23 | 17.60 | 17.06 | 17.56 | 164,296 | +0.49(+2.85%) |
Jan 25, 2016 | 17.59 | 17.72 | 17.04 | 17.07 | 118,918 | -0.75(-4.22%) |
Jan 22, 2016 | 18.14 | 18.31 | 17.50 | 17.83 | 234,713 | +0.15(+0.83%) |
Jan 21, 2016 | 18.06 | 18.26 | 17.29 | 17.68 | 222,159 | -0.40(-2.23%) |
Jan 20, 2016 | 17.28 | 18.40 | 17.10 | 18.08 | 336,310 | +0.41(+2.34%) |
Jan 19, 2016 | 18.29 | 18.36 | 17.58 | 17.67 | 431,034 | -0.43(-2.38%) |
Jan 15, 2016 | 17.96 | 18.10 | 18.10 | 18.10 | 247,633 | -0.46(-2.47%) |
Jan 14, 2016 | 18.29 | 18.95 | 17.92 | 18.56 | 258,292 | +0.41(+2.27%) |
Jan 13, 2016 | 18.45 | 18.57 | 17.63 | 18.15 | 281,681 | -0.15(-0.80%) |
Jan 12, 2016 | 18.60 | 18.61 | 17.95 | 18.29 | 173,694 | -0.05(-0.25%) |
Jan 11, 2016 | 18.62 | 18.78 | 18.24 | 18.34 | 179,148 | -0.28(-1.48%) |
Jan 08, 2016 | 18.89 | 19.29 | 18.53 | 18.62 | 302,581 | -0.05(-0.25%) |
Jan 07, 2016 | 19.18 | 19.32 | 18.62 | 18.66 | 296,973 | -0.90(-4.60%) |
Jan 06, 2016 | 19.72 | 20.12 | 19.54 | 19.56 | 154,661 | -0.58(-2.87%) |
Jan 05, 2016 | 20.08 | 20.25 | 19.69 | 20.14 | 184,316 | +0.05(+0.27%) |
Jan 04, 2016 | 19.86 | 20.27 | 19.34 | 20.08 | 342,440 | -0.13(-0.64%) |
Dec 31, 2015 | 20.50 | 20.21 | 20.21 | 20.21 | 186,814 | -0.28(-1.34%) |
Dec 30, 2015 | 20.45 | 20.78 | 20.37 | 20.49 | 130,600 | -0.09(-0.45%) |
Dec 29, 2015 | 20.76 | 20.95 | 20.36 | 20.58 | 119,611 | -0.09(-0.42%) |
Dec 28, 2015 | 20.46 | 20.78 | 19.91 | 20.67 | 138,180 | +0.05(+0.27%) |
Dec 24, 2015 | 20.57 | 20.61 | 20.61 | 20.61 | 107,620 | +0.10(+0.49%) |
Dec 23, 2015 | 19.75 | 20.55 | 19.54 | 20.51 | 154,464 | +0.98(+5.01%) |
Dec 22, 2015 | 19.60 | 19.71 | 19.15 | 19.53 | 314,623 | +0.00(+0.00%) |
Dec 21, 2015 | 19.51 | 19.90 | 19.20 | 19.53 | 182,364 | +0.21(+1.09%) |
Dec 18, 2015 | 19.92 | 20.11 | 18.84 | 19.32 | 462,485 | -0.62(-3.12%) |
Dec 17, 2015 | 20.30 | 20.57 | 19.79 | 19.94 | 149,901 | -0.35(-1.71%) |
Dec 16, 2015 | 20.05 | 20.43 | 19.83 | 20.29 | 200,743 | +0.31(+1.56%) |
Dec 15, 2015 | 19.88 | 20.28 | 19.70 | 19.98 | 226,061 | +0.23(+1.16%) |
Dec 14, 2015 | 20.04 | 20.14 | 19.44 | 19.75 | 201,900 | -0.30(-1.51%) |
Dec 11, 2015 | 20.18 | 20.38 | 19.83 | 20.05 | 179,931 | -0.54(-2.62%) |
Dec 10, 2015 | 20.62 | 20.78 | 20.36 | 20.59 | 160,883 | -0.07(-0.35%) |
Dec 09, 2015 | 20.65 | 21.28 | 19.50 | 20.67 | 167,959 | +0.00(+0.00%) |
Dec 08, 2015 | 20.41 | 21.07 | 20.35 | 20.67 | 165,335 | -0.13(-0.62%) |
Dec 07, 2015 | 21.31 | 21.41 | 20.48 | 20.79 | 338,784 | -0.64(-2.99%) |
Dec 04, 2015 | 21.15 | 21.81 | 20.90 | 21.44 | 309,550 | +0.19(+0.90%) |
Dec 03, 2015 | 21.26 | 21.55 | 20.94 | 21.24 | 202,636 | +0.14(+0.65%) |
Dec 02, 2015 | 21.67 | 21.77 | 21.67 | 21.11 | 191,737 | -0.67(-3.07%) |