Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.58 | 19.59 | 19.56 | 19.59 | 3,309 | -0.24(-1.20%) |
Feb 26, 2016 | 19.83 | 19.83 | 19.83 | 19.83 | 130 | +0.30(+1.53%) |
Feb 25, 2016 | 19.37 | 19.53 | 19.37 | 19.53 | 4,453 | -0.42(-2.12%) |
Feb 24, 2016 | 19.95 | 19.95 | 19.95 | 19.95 | 52,175 | -0.18(-0.88%) |
Feb 23, 2016 | 20.38 | 20.38 | 20.12 | 20.13 | 16,250 | -0.57(-2.74%) |
Feb 22, 2016 | 20.67 | 20.70 | 20.67 | 20.70 | 703 | +0.57(+2.81%) |
Feb 19, 2016 | 20.10 | 20.13 | 20.10 | 20.13 | 1,072 | +0.01(+0.03%) |
Feb 18, 2016 | 20.13 | 20.13 | 20.12 | 20.12 | 737 | +0.30(+1.52%) |
Feb 16, 2016 | 19.67 | 19.82 | 19.67 | 19.82 | 13 | +1.17(+6.30%) |
Feb 12, 2016 | 18.65 | 18.65 | 18.65 | 18.65 | 390 | -0.21(-1.14%) |
Feb 10, 2016 | 18.86 | 18.86 | 18.86 | 18.86 | 130 | +0.22(+1.19%) |
Feb 09, 2016 | 18.43 | 18.64 | 18.43 | 18.64 | 4,337 | -0.04(-0.21%) |
Feb 08, 2016 | 18.83 | 18.83 | 18.68 | 18.68 | 673 | -0.43(-2.25%) |
Feb 05, 2016 | 19.11 | 19.11 | 19.11 | 19.11 | 704 | -0.31(-1.62%) |
Feb 04, 2016 | 19.42 | 19.42 | 19.42 | 19.42 | 811 | +0.35(+1.85%) |
Feb 03, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 651 | -0.12(-0.64%) |
Feb 02, 2016 | 19.25 | 19.27 | 19.18 | 19.19 | 898 | -0.00(-0.00%) |
Feb 01, 2016 | 19.18 | 19.19 | 19.14 | 19.19 | 782 | -0.35(-1.77%) |
Jan 29, 2016 | 19.54 | 19.54 | 19.54 | 19.54 | 229 | +0.49(+2.58%) |
Jan 28, 2016 | 19.21 | 19.21 | 19.05 | 19.05 | 1,002 | -1.06(-5.29%) |
Jan 22, 2016 | 20.07 | 20.11 | 20.07 | 20.11 | 33 | +0.27(+1.34%) |
Jan 21, 2016 | 19.55 | 19.85 | 19.54 | 19.85 | 666 | +0.35(+1.81%) |
Jan 20, 2016 | 19.60 | 19.60 | 19.42 | 19.49 | 5,812 | -0.82(-4.03%) |
Jan 19, 2016 | 20.29 | 20.31 | 20.29 | 20.31 | 1,088 | +0.79(+4.06%) |
Jan 15, 2016 | 19.54 | 19.52 | 19.52 | 19.52 | 28,005 | -1.13(-5.49%) |
Jan 14, 2016 | 20.64 | 20.65 | 20.64 | 20.65 | 494 | -0.01(-0.06%) |
Jan 12, 2016 | 20.86 | 20.89 | 20.64 | 20.66 | 166 | +0.18(+0.88%) |
Jan 11, 2016 | 20.77 | 20.77 | 20.48 | 20.48 | 338 | -0.41(-1.95%) |
Jan 08, 2016 | 21.23 | 21.29 | 20.89 | 20.89 | 2,567 | -0.15(-0.69%) |
Jan 07, 2016 | 21.33 | 21.57 | 20.99 | 21.04 | 4,298 | -1.17(-5.29%) |
Jan 06, 2016 | 22.27 | 22.27 | 22.21 | 22.21 | 1,115 | -0.22(-1.00%) |
Jan 05, 2016 | 22.53 | 22.53 | 22.42 | 22.43 | 11,628 | +0.26(+1.18%) |
Jan 04, 2016 | 22.23 | 22.23 | 22.16 | 22.17 | 1,481 | -1.64(-6.87%) |
Dec 31, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 1,172 | -0.13(-0.54%) |
Dec 30, 2015 | 23.95 | 23.95 | 23.94 | 23.94 | 351 | -0.20(-0.83%) |
Dec 29, 2015 | 24.21 | 24.21 | 24.12 | 24.14 | 9,606 | +0.22(+0.92%) |
Dec 28, 2015 | 23.92 | 23.92 | 23.92 | 23.92 | 455 | -0.66(-2.68%) |
Dec 24, 2015 | 24.37 | 24.57 | 24.57 | 24.57 | 781 | -0.03(-0.11%) |
Dec 23, 2015 | 24.60 | 24.60 | 24.60 | 24.60 | 1,539 | -0.01(-0.05%) |
Dec 22, 2015 | 24.54 | 24.65 | 24.43 | 24.61 | 4,013 | +0.21(+0.88%) |
Dec 21, 2015 | 24.31 | 24.40 | 24.31 | 24.40 | 1,835 | +0.48(+2.02%) |
Dec 17, 2015 | 24.01 | 23.91 | 23.91 | 23.91 | 781 | +0.00(+0.00%) |
Dec 16, 2015 | 24.32 | 25.06 | 23.75 | 23.91 | 1,805 | +0.26(+1.10%) |
Dec 15, 2015 | 23.65 | 23.65 | 23.65 | 23.65 | 1,044 | +0.42(+1.82%) |
Dec 14, 2015 | 23.23 | 23.23 | 23.23 | 23.23 | 436 | +0.47(+2.07%) |
Dec 11, 2015 | 22.93 | 22.93 | 22.76 | 22.76 | 2,105 | -0.95(-4.03%) |
Dec 09, 2015 | 23.71 | 23.71 | 23.71 | 23.71 | 445 | -0.28(-1.17%) |
Dec 07, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 153 | -0.16(-0.67%) |
Dec 04, 2015 | 23.98 | 24.16 | 23.98 | 24.16 | 1,494 | +0.09(+0.36%) |
Dec 03, 2015 | 24.01 | 24.07 | 24.01 | 24.07 | 708 | -0.20(-0.80%) |
Dec 02, 2015 | 24.27 | 24.27 | 24.27 | 24.27 | 1,398 | +0.27(+1.14%) |