Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.36 | 21.69 | 21.34 | 21.55 | 718,871 | +0.19(+0.89%) |
Feb 26, 2016 | 21.28 | 21.52 | 21.16 | 21.36 | 1,112,615 | -0.61(-2.79%) |
Feb 25, 2016 | 21.82 | 22.36 | 21.81 | 21.97 | 1,137,277 | +0.22(+1.02%) |
Feb 24, 2016 | 22.36 | 22.83 | 21.62 | 21.75 | 1,200,015 | -0.12(-0.56%) |
Feb 23, 2016 | 21.09 | 22.01 | 21.05 | 21.87 | 835,806 | +0.27(+1.23%) |
Feb 22, 2016 | 21.69 | 21.69 | 21.50 | 21.60 | 542,880 | -0.04(-0.19%) |
Feb 19, 2016 | 21.60 | 22.01 | 21.52 | 21.64 | 1,814,616 | +0.05(+0.24%) |
Feb 18, 2016 | 20.88 | 21.64 | 20.86 | 21.59 | 1,175,397 | +0.74(+3.53%) |
Feb 17, 2016 | 21.00 | 21.07 | 20.56 | 20.86 | 1,293,302 | -0.40(-1.88%) |
Feb 16, 2016 | 21.52 | 21.53 | 21.08 | 21.25 | 684,896 | -0.68(-3.11%) |
Feb 12, 2016 | 22.52 | 21.94 | 21.94 | 21.94 | 4,922,733 | -1.11(-4.81%) |
Feb 11, 2016 | 23.44 | 23.85 | 22.71 | 23.05 | 1,263,494 | +0.44(+1.97%) |
Feb 10, 2016 | 22.05 | 22.61 | 21.78 | 22.60 | 1,245,988 | +0.56(+2.56%) |
Feb 09, 2016 | 22.23 | 22.23 | 21.69 | 22.04 | 894,888 | +0.11(+0.52%) |
Feb 08, 2016 | 21.09 | 22.02 | 21.09 | 21.92 | 1,492,336 | +1.28(+6.21%) |
Feb 05, 2016 | 20.22 | 20.76 | 20.09 | 20.64 | 818,327 | +0.09(+0.43%) |
Feb 04, 2016 | 20.39 | 20.55 | 20.05 | 20.55 | 802,545 | +0.29(+1.46%) |
Feb 03, 2016 | 20.42 | 21.22 | 20.25 | 20.26 | 1,455,592 | -0.50(-2.39%) |
Feb 02, 2016 | 20.37 | 20.78 | 20.32 | 20.76 | 1,540,135 | +1.08(+5.47%) |
Feb 01, 2016 | 19.72 | 19.86 | 19.51 | 19.68 | 648,933 | -0.14(-0.72%) |
Jan 29, 2016 | 19.89 | 20.12 | 19.70 | 19.82 | 1,289,294 | +0.45(+2.31%) |
Jan 28, 2016 | 19.07 | 19.43 | 19.01 | 19.37 | 359,742 | +0.09(+0.47%) |
Jan 27, 2016 | 19.17 | 19.40 | 18.92 | 19.28 | 559,711 | -0.04(-0.20%) |
Jan 26, 2016 | 19.27 | 19.46 | 19.15 | 19.32 | 555,178 | +0.04(+0.22%) |
Jan 25, 2016 | 19.25 | 19.39 | 19.14 | 19.28 | 458,611 | +0.29(+1.54%) |
Jan 22, 2016 | 18.76 | 19.05 | 18.60 | 18.99 | 595,212 | -0.20(-1.03%) |
Jan 21, 2016 | 19.71 | 19.87 | 19.16 | 19.18 | 794,026 | -0.42(-2.14%) |
Jan 20, 2016 | 19.72 | 20.15 | 19.48 | 19.60 | 1,057,333 | +0.60(+3.15%) |
Jan 19, 2016 | 18.89 | 19.30 | 18.82 | 19.00 | 611,514 | -0.18(-0.95%) |
Jan 15, 2016 | 19.03 | 19.19 | 19.19 | 19.19 | 5,444,814 | +0.86(+4.70%) |
Jan 14, 2016 | 18.61 | 18.82 | 18.11 | 18.32 | 1,012,560 | -0.52(-2.76%) |
Jan 13, 2016 | 18.20 | 19.06 | 18.10 | 18.84 | 1,152,878 | +0.54(+2.95%) |
Jan 12, 2016 | 17.69 | 18.54 | 17.61 | 18.30 | 1,032,636 | +0.76(+4.34%) |
Jan 11, 2016 | 17.56 | 17.88 | 17.49 | 17.54 | 805,178 | -0.59(-3.23%) |
Jan 08, 2016 | 17.73 | 18.17 | 17.65 | 18.13 | 681,915 | +0.23(+1.28%) |
Jan 07, 2016 | 17.85 | 17.95 | 17.47 | 17.90 | 890,960 | +0.09(+0.52%) |
Jan 06, 2016 | 17.71 | 17.81 | 17.60 | 17.80 | 599,110 | +0.68(+4.00%) |
Jan 05, 2016 | 17.07 | 17.34 | 17.00 | 17.12 | 560,668 | -0.21(-1.23%) |
Jan 04, 2016 | 17.49 | 17.74 | 17.28 | 17.33 | 1,052,840 | +0.50(+2.96%) |
Dec 31, 2015 | 16.97 | 16.83 | 16.83 | 16.83 | 2,098,908 | +0.09(+0.53%) |
Dec 30, 2015 | 16.70 | 16.93 | 16.59 | 16.75 | 456,106 | -0.07(-0.39%) |
Dec 29, 2015 | 17.49 | 17.49 | 16.73 | 16.81 | 285,742 | -0.86(-4.89%) |
Dec 28, 2015 | 17.57 | 17.87 | 17.54 | 17.68 | 552,242 | +0.16(+0.93%) |
Dec 24, 2015 | 17.39 | 17.51 | 17.51 | 17.51 | 1,442,778 | +0.28(+1.63%) |
Dec 23, 2015 | 17.17 | 17.29 | 17.01 | 17.23 | 318,390 | -0.41(-2.31%) |
Dec 22, 2015 | 17.76 | 17.83 | 17.49 | 17.64 | 243,795 | -0.38(-2.09%) |
Dec 21, 2015 | 18.11 | 18.27 | 17.89 | 18.02 | 655,631 | -0.02(-0.10%) |
Dec 18, 2015 | 17.96 | 18.14 | 17.86 | 18.03 | 862,805 | +0.30(+1.71%) |
Dec 17, 2015 | 17.39 | 17.82 | 17.36 | 17.73 | 1,161,004 | +0.58(+3.36%) |
Dec 16, 2015 | 17.12 | 17.57 | 16.85 | 17.15 | 566,343 | -0.11(-0.66%) |
Dec 15, 2015 | 17.07 | 17.32 | 17.00 | 17.27 | 425,280 | -0.31(-1.75%) |
Dec 14, 2015 | 18.00 | 18.01 | 17.41 | 17.58 | 672,228 | -0.71(-3.89%) |
Dec 11, 2015 | 17.99 | 18.43 | 17.92 | 18.29 | 933,083 | +0.83(+4.77%) |
Dec 10, 2015 | 17.47 | 17.52 | 17.34 | 17.46 | 227,052 | +0.07(+0.38%) |
Dec 09, 2015 | 17.26 | 17.54 | 16.89 | 17.39 | 505,104 | -0.06(-0.33%) |
Dec 08, 2015 | 17.66 | 17.71 | 17.30 | 17.45 | 242,494 | +0.04(+0.21%) |
Dec 07, 2015 | 17.02 | 17.69 | 17.02 | 17.41 | 689,332 | +0.47(+2.79%) |
Dec 04, 2015 | 16.51 | 17.07 | 16.49 | 16.94 | 865,662 | +0.44(+2.65%) |
Dec 03, 2015 | 17.32 | 17.32 | 16.27 | 16.50 | 1,117,060 | -1.46(-8.12%) |
Dec 02, 2015 | 17.88 | 18.02 | 17.67 | 17.96 | 427,427 | +0.01(+0.05%) |