Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.16 | 19.36 | 18.97 | 19.01 | 1,085,407 | -0.17(-0.88%) |
Feb 26, 2016 | 18.77 | 19.23 | 18.54 | 19.18 | 1,623,485 | +0.60(+3.25%) |
Feb 25, 2016 | 18.73 | 18.79 | 18.03 | 18.58 | 1,401,583 | -0.10(-0.55%) |
Feb 24, 2016 | 16.87 | 18.77 | 16.64 | 18.68 | 3,003,135 | +0.65(+3.63%) |
Feb 23, 2016 | 18.20 | 18.20 | 17.94 | 18.02 | 859,428 | -0.30(-1.64%) |
Feb 22, 2016 | 18.21 | 18.41 | 18.09 | 18.33 | 988,758 | +0.37(+2.05%) |
Feb 19, 2016 | 18.02 | 18.03 | 17.75 | 17.96 | 803,014 | -0.23(-1.25%) |
Feb 18, 2016 | 18.29 | 18.34 | 17.99 | 18.19 | 788,202 | +0.00(+0.00%) |
Feb 17, 2016 | 17.83 | 18.22 | 17.75 | 18.19 | 1,376,700 | +0.66(+3.77%) |
Feb 16, 2016 | 17.49 | 17.65 | 17.18 | 17.52 | 979,863 | +0.21(+1.19%) |
Feb 12, 2016 | 17.02 | 17.32 | 17.32 | 17.32 | 803,425 | +0.41(+2.43%) |
Feb 11, 2016 | 16.80 | 16.94 | 16.62 | 16.91 | 1,289,942 | -0.16(-0.95%) |
Feb 10, 2016 | 16.70 | 17.24 | 16.70 | 17.07 | 1,225,359 | +0.37(+2.25%) |
Feb 09, 2016 | 16.53 | 16.95 | 16.52 | 16.69 | 2,096,678 | -0.12(-0.70%) |
Feb 08, 2016 | 17.46 | 17.47 | 16.49 | 16.81 | 3,027,024 | -0.84(-4.75%) |
Feb 05, 2016 | 18.23 | 18.23 | 17.43 | 17.65 | 3,731,302 | -0.75(-4.08%) |
Feb 04, 2016 | 18.54 | 18.69 | 18.31 | 18.40 | 823,799 | -0.13(-0.71%) |
Feb 03, 2016 | 18.31 | 18.55 | 18.05 | 18.53 | 1,196,326 | +0.40(+2.23%) |
Feb 02, 2016 | 18.49 | 18.50 | 17.88 | 18.13 | 1,226,556 | -0.56(-2.99%) |
Feb 01, 2016 | 18.44 | 18.70 | 18.24 | 18.69 | 797,815 | +0.16(+0.87%) |
Jan 29, 2016 | 18.63 | 18.72 | 18.39 | 18.52 | 858,881 | +0.00(+0.00%) |
Jan 28, 2016 | 18.77 | 18.77 | 18.31 | 18.52 | 1,396,359 | +0.06(+0.32%) |
Jan 27, 2016 | 18.51 | 18.75 | 18.35 | 18.47 | 1,666,983 | -0.05(-0.28%) |
Jan 26, 2016 | 19.30 | 19.30 | 18.46 | 18.52 | 1,607,542 | -0.39(-2.06%) |
Jan 25, 2016 | 19.58 | 19.63 | 18.72 | 18.91 | 1,127,438 | -0.74(-3.78%) |
Jan 22, 2016 | 19.42 | 19.81 | 19.35 | 19.65 | 1,015,894 | +0.55(+2.89%) |
Jan 21, 2016 | 18.76 | 19.19 | 18.72 | 19.10 | 1,444,476 | +0.38(+2.04%) |
Jan 20, 2016 | 18.63 | 18.84 | 18.33 | 18.72 | 781,581 | -0.18(-0.93%) |
Jan 19, 2016 | 18.97 | 19.08 | 18.75 | 18.89 | 551,875 | +0.11(+0.59%) |
Jan 15, 2016 | 18.74 | 18.78 | 18.78 | 18.78 | 456,806 | -0.46(-2.37%) |
Jan 14, 2016 | 19.07 | 19.35 | 18.86 | 19.24 | 751,694 | +0.23(+1.20%) |
Jan 13, 2016 | 19.66 | 19.74 | 18.98 | 19.01 | 455,394 | -0.54(-2.75%) |
Jan 12, 2016 | 19.41 | 19.78 | 19.22 | 19.55 | 756,045 | +0.22(+1.14%) |
Jan 11, 2016 | 19.70 | 19.72 | 19.22 | 19.33 | 528,135 | -0.26(-1.31%) |
Jan 08, 2016 | 19.91 | 20.09 | 19.56 | 19.58 | 488,164 | -0.34(-1.70%) |
Jan 07, 2016 | 20.11 | 20.31 | 19.88 | 19.92 | 715,804 | -0.54(-2.66%) |
Jan 06, 2016 | 20.29 | 20.54 | 20.23 | 20.47 | 424,490 | -0.10(-0.46%) |
Jan 05, 2016 | 20.65 | 20.75 | 20.42 | 20.56 | 707,408 | -0.09(-0.43%) |
Jan 04, 2016 | 20.47 | 20.65 | 20.27 | 20.65 | 698,261 | -0.24(-1.16%) |
Dec 31, 2015 | 21.07 | 20.89 | 20.89 | 20.89 | 365,391 | -0.28(-1.32%) |
Dec 30, 2015 | 21.35 | 21.46 | 21.09 | 21.17 | 280,122 | -0.22(-1.03%) |
Dec 29, 2015 | 21.37 | 21.48 | 21.05 | 21.39 | 747,382 | +0.28(+1.32%) |
Dec 28, 2015 | 21.19 | 21.33 | 21.02 | 21.11 | 138,605 | -0.21(-0.97%) |
Dec 24, 2015 | 21.33 | 21.32 | 21.32 | 21.32 | 188,000 | -0.03(-0.14%) |
Dec 23, 2015 | 21.25 | 21.35 | 21.04 | 21.35 | 573,223 | +0.27(+1.29%) |
Dec 22, 2015 | 20.99 | 21.15 | 20.77 | 21.08 | 759,926 | +0.20(+0.95%) |
Dec 21, 2015 | 21.41 | 21.45 | 20.75 | 20.88 | 697,940 | -0.32(-1.53%) |
Dec 18, 2015 | 21.19 | 21.37 | 21.12 | 21.20 | 745,386 | -0.02(-0.10%) |
Dec 17, 2015 | 21.45 | 21.47 | 21.10 | 21.22 | 629,955 | -0.36(-1.67%) |
Dec 16, 2015 | 21.49 | 21.63 | 21.35 | 21.58 | 412,430 | +0.13(+0.62%) |
Dec 15, 2015 | 21.51 | 21.74 | 21.35 | 21.45 | 626,560 | +0.08(+0.38%) |
Dec 14, 2015 | 21.61 | 21.74 | 21.25 | 21.37 | 742,251 | -0.17(-0.79%) |
Dec 11, 2015 | 21.62 | 21.78 | 21.41 | 21.54 | 631,141 | -0.34(-1.55%) |
Dec 10, 2015 | 22.01 | 22.10 | 21.85 | 21.88 | 609,690 | -0.11(-0.50%) |
Dec 09, 2015 | 22.55 | 22.63 | 21.84 | 21.99 | 895,304 | -0.58(-2.57%) |
Dec 08, 2015 | 22.73 | 22.86 | 22.45 | 22.57 | 1,025,837 | -0.35(-1.54%) |
Dec 07, 2015 | 22.97 | 23.13 | 22.88 | 22.92 | 878,288 | -0.25(-1.08%) |
Dec 04, 2015 | 22.80 | 23.24 | 22.77 | 23.17 | 887,047 | +0.31(+1.35%) |
Dec 03, 2015 | 23.06 | 23.06 | 22.74 | 22.86 | 809,973 | -0.10(-0.45%) |
Dec 02, 2015 | 23.02 | 23.07 | 22.75 | 22.96 | 985,877 | -0.05(-0.22%) |