Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.57 | 20.92 | 20.45 | 20.53 | 508,732 | -0.01(-0.05%) |
Feb 26, 2016 | 19.80 | 20.99 | 19.65 | 20.54 | 658,419 | +0.82(+4.15%) |
Feb 25, 2016 | 19.56 | 19.73 | 19.14 | 19.72 | 209,558 | +0.26(+1.34%) |
Feb 24, 2016 | 19.57 | 19.61 | 18.96 | 19.46 | 420,011 | -0.34(-1.70%) |
Feb 23, 2016 | 19.98 | 20.17 | 19.63 | 19.80 | 427,142 | -0.28(-1.39%) |
Feb 22, 2016 | 19.29 | 20.62 | 19.22 | 20.07 | 788,177 | +1.00(+5.25%) |
Feb 19, 2016 | 19.29 | 20.02 | 17.83 | 19.07 | 993,053 | +1.89(+10.98%) |
Feb 18, 2016 | 17.28 | 17.53 | 17.10 | 17.19 | 300,954 | -0.05(-0.28%) |
Feb 17, 2016 | 16.65 | 17.53 | 16.52 | 17.23 | 519,772 | +0.71(+4.31%) |
Feb 16, 2016 | 16.66 | 16.75 | 16.43 | 16.52 | 538,557 | +0.10(+0.59%) |
Feb 12, 2016 | 16.55 | 16.43 | 16.43 | 16.43 | 319,690 | +0.11(+0.65%) |
Feb 11, 2016 | 16.17 | 16.88 | 15.98 | 16.32 | 277,180 | -0.16(-0.99%) |
Feb 10, 2016 | 16.43 | 16.70 | 16.22 | 16.48 | 353,334 | +0.13(+0.82%) |
Feb 09, 2016 | 15.98 | 16.48 | 15.76 | 16.35 | 481,273 | +0.12(+0.71%) |
Feb 08, 2016 | 16.72 | 16.72 | 15.71 | 16.23 | 390,790 | -0.64(-3.77%) |
Feb 05, 2016 | 17.80 | 17.80 | 16.78 | 16.87 | 349,857 | -1.02(-5.71%) |
Feb 04, 2016 | 17.68 | 18.08 | 17.62 | 17.89 | 353,108 | +0.19(+1.09%) |
Feb 03, 2016 | 17.80 | 17.86 | 17.24 | 17.70 | 185,552 | +0.10(+0.55%) |
Feb 02, 2016 | 17.99 | 18.10 | 17.57 | 17.60 | 291,172 | -0.62(-3.38%) |
Feb 01, 2016 | 18.61 | 18.61 | 18.01 | 18.22 | 345,274 | -0.60(-3.17%) |
Jan 29, 2016 | 17.98 | 18.94 | 17.98 | 18.81 | 365,824 | +0.94(+5.28%) |
Jan 28, 2016 | 17.86 | 18.24 | 17.53 | 17.87 | 409,877 | +0.20(+1.14%) |
Jan 27, 2016 | 17.72 | 17.96 | 17.48 | 17.67 | 403,840 | -0.11(-0.60%) |
Jan 26, 2016 | 18.48 | 18.54 | 17.48 | 17.77 | 543,132 | -0.58(-3.15%) |
Jan 25, 2016 | 18.54 | 18.73 | 18.15 | 18.35 | 327,551 | -0.23(-1.24%) |
Jan 22, 2016 | 18.34 | 18.61 | 17.99 | 18.58 | 504,822 | +0.52(+2.88%) |
Jan 21, 2016 | 18.01 | 18.87 | 17.38 | 18.06 | 316,804 | +0.05(+0.27%) |
Jan 20, 2016 | 17.53 | 18.20 | 17.34 | 18.01 | 504,221 | +0.19(+1.08%) |
Jan 19, 2016 | 18.07 | 18.09 | 17.53 | 17.82 | 366,341 | -0.11(-0.59%) |
Jan 15, 2016 | 17.93 | 17.93 | 17.93 | 17.93 | 319,586 | -0.50(-2.72%) |
Jan 14, 2016 | 17.71 | 18.51 | 17.49 | 18.43 | 741,816 | +0.87(+4.93%) |
Jan 13, 2016 | 18.45 | 18.55 | 17.32 | 17.56 | 682,320 | -0.79(-4.30%) |
Jan 12, 2016 | 18.71 | 19.10 | 18.29 | 18.35 | 508,242 | -0.22(-1.19%) |
Jan 11, 2016 | 19.14 | 19.14 | 18.50 | 18.57 | 449,175 | -0.40(-2.13%) |
Jan 08, 2016 | 19.36 | 19.57 | 18.90 | 18.98 | 350,944 | -0.35(-1.79%) |
Jan 07, 2016 | 19.84 | 19.92 | 19.13 | 19.32 | 516,847 | -0.90(-4.43%) |
Jan 06, 2016 | 20.05 | 20.41 | 19.98 | 20.22 | 160,756 | -0.10(-0.47%) |
Jan 05, 2016 | 20.14 | 20.49 | 19.81 | 20.32 | 338,508 | +0.17(+0.86%) |
Jan 04, 2016 | 20.61 | 20.75 | 19.65 | 20.14 | 826,428 | -0.77(-3.68%) |
Dec 31, 2015 | 21.22 | 20.91 | 20.91 | 20.91 | 172,100 | -0.34(-1.59%) |
Dec 30, 2015 | 21.52 | 21.71 | 21.24 | 21.25 | 197,745 | -0.31(-1.43%) |
Dec 29, 2015 | 21.27 | 21.61 | 21.11 | 21.56 | 173,527 | +0.32(+1.50%) |
Dec 28, 2015 | 21.15 | 21.28 | 20.73 | 21.24 | 147,941 | -0.02(-0.09%) |
Dec 24, 2015 | 21.23 | 21.26 | 21.26 | 21.26 | 109,783 | +0.07(+0.32%) |
Dec 23, 2015 | 20.84 | 21.23 | 20.84 | 21.19 | 179,903 | +0.44(+2.13%) |
Dec 22, 2015 | 20.59 | 20.80 | 20.15 | 20.75 | 445,956 | +0.23(+1.13%) |
Dec 21, 2015 | 20.76 | 20.76 | 20.20 | 20.52 | 374,366 | -0.12(-0.56%) |
Dec 18, 2015 | 20.86 | 20.90 | 19.99 | 20.63 | 634,812 | -0.23(-1.11%) |
Dec 17, 2015 | 21.34 | 21.45 | 20.85 | 20.86 | 237,264 | -0.47(-2.21%) |
Dec 16, 2015 | 21.10 | 21.44 | 21.09 | 21.34 | 288,746 | +0.39(+1.84%) |
Dec 15, 2015 | 21.15 | 21.29 | 20.82 | 20.95 | 269,593 | -0.05(-0.23%) |
Dec 14, 2015 | 21.04 | 21.40 | 20.89 | 21.00 | 513,288 | -0.03(-0.14%) |
Dec 11, 2015 | 20.84 | 21.12 | 20.66 | 21.03 | 461,219 | -0.16(-0.77%) |
Dec 10, 2015 | 20.92 | 21.20 | 20.84 | 21.19 | 433,575 | +0.22(+1.06%) |
Dec 09, 2015 | 20.78 | 21.27 | 20.67 | 20.97 | 335,355 | +0.13(+0.65%) |
Dec 08, 2015 | 20.57 | 20.89 | 20.44 | 20.84 | 317,117 | +0.12(+0.56%) |
Dec 07, 2015 | 20.66 | 20.84 | 20.32 | 20.72 | 219,854 | -0.02(-0.09%) |
Dec 04, 2015 | 20.06 | 21.08 | 20.06 | 20.74 | 335,354 | -0.28(-1.33%) |
Dec 03, 2015 | 21.24 | 21.34 | 20.90 | 21.02 | 620,814 | -0.13(-0.59%) |
Dec 02, 2015 | 21.11 | 21.23 | 20.74 | 21.14 | 410,432 | -0.04(-0.18%) |