Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.92 | 23.74 | 22.24 | 22.52 | 182,141 | -0.34(-1.49%) |
Feb 26, 2016 | 22.99 | 23.59 | 22.30 | 22.86 | 178,496 | +0.22(+0.97%) |
Feb 25, 2016 | 21.83 | 22.88 | 21.67 | 22.64 | 282,743 | +0.91(+4.19%) |
Feb 24, 2016 | 20.50 | 21.90 | 20.25 | 21.73 | 145,546 | +0.64(+3.03%) |
Feb 23, 2016 | 20.86 | 21.18 | 20.13 | 21.09 | 140,691 | +0.25(+1.20%) |
Feb 22, 2016 | 21.30 | 21.76 | 20.22 | 20.84 | 256,023 | +0.14(+0.68%) |
Feb 19, 2016 | 21.09 | 21.09 | 20.41 | 20.70 | 75,788 | -0.60(-2.82%) |
Feb 18, 2016 | 20.52 | 21.34 | 20.52 | 21.30 | 136,841 | +0.71(+3.45%) |
Feb 17, 2016 | 20.19 | 21.21 | 20.19 | 20.59 | 209,684 | +0.58(+2.90%) |
Feb 16, 2016 | 19.45 | 20.07 | 19.23 | 20.01 | 201,402 | +1.27(+6.78%) |
Feb 12, 2016 | 19.10 | 18.74 | 18.74 | 18.74 | 249,000 | +0.05(+0.27%) |
Feb 11, 2016 | 19.54 | 19.60 | 18.45 | 18.69 | 184,905 | -1.28(-6.41%) |
Feb 10, 2016 | 19.78 | 20.30 | 19.30 | 19.97 | 108,062 | +0.18(+0.91%) |
Feb 09, 2016 | 19.96 | 20.15 | 19.50 | 19.79 | 82,790 | -0.65(-3.18%) |
Feb 08, 2016 | 20.06 | 21.18 | 20.06 | 20.44 | 165,531 | +0.00(+0.00%) |
Feb 05, 2016 | 20.06 | 20.78 | 19.77 | 20.44 | 108,759 | +0.38(+1.89%) |
Feb 04, 2016 | 18.86 | 20.07 | 18.80 | 20.06 | 86,435 | +1.16(+6.14%) |
Feb 03, 2016 | 19.77 | 19.80 | 18.73 | 18.90 | 101,278 | -0.54(-2.78%) |
Feb 02, 2016 | 19.61 | 19.74 | 19.18 | 19.44 | 87,064 | -0.58(-2.90%) |
Feb 01, 2016 | 19.92 | 20.33 | 19.42 | 20.02 | 99,000 | -0.16(-0.79%) |
Jan 29, 2016 | 19.57 | 20.23 | 19.07 | 20.18 | 93,255 | +0.98(+5.10%) |
Jan 28, 2016 | 19.04 | 19.27 | 18.63 | 19.20 | 86,491 | +0.38(+2.02%) |
Jan 27, 2016 | 18.53 | 19.42 | 18.53 | 18.82 | 75,559 | +0.15(+0.80%) |
Jan 26, 2016 | 18.04 | 18.74 | 17.97 | 18.67 | 95,592 | +0.65(+3.61%) |
Jan 25, 2016 | 18.73 | 18.73 | 17.84 | 18.02 | 66,936 | -0.63(-3.38%) |
Jan 22, 2016 | 18.01 | 18.84 | 17.96 | 18.65 | 160,249 | +1.03(+5.85%) |
Jan 21, 2016 | 17.24 | 18.02 | 16.92 | 17.62 | 159,230 | +0.32(+1.85%) |
Jan 20, 2016 | 17.31 | 17.66 | 16.47 | 17.30 | 319,715 | -0.82(-4.53%) |
Jan 19, 2016 | 18.92 | 18.93 | 18.07 | 18.12 | 74,619 | -0.50(-2.69%) |
Jan 15, 2016 | 19.01 | 18.62 | 18.62 | 18.62 | 213,100 | -1.02(-5.19%) |
Jan 14, 2016 | 19.75 | 20.12 | 19.30 | 19.64 | 247,763 | -0.14(-0.71%) |
Jan 13, 2016 | 19.86 | 20.47 | 19.49 | 19.78 | 165,232 | +0.07(+0.36%) |
Jan 12, 2016 | 19.55 | 19.95 | 19.40 | 19.71 | 106,635 | +0.56(+2.92%) |
Jan 11, 2016 | 18.98 | 19.68 | 18.81 | 19.15 | 96,795 | +0.46(+2.46%) |
Jan 08, 2016 | 18.88 | 19.03 | 18.66 | 18.69 | 82,415 | -0.10(-0.53%) |
Jan 07, 2016 | 18.42 | 18.97 | 18.05 | 18.79 | 130,668 | -0.12(-0.63%) |
Jan 06, 2016 | 18.70 | 19.11 | 18.70 | 18.91 | 111,659 | -0.22(-1.15%) |
Jan 05, 2016 | 19.10 | 19.24 | 18.82 | 19.13 | 104,645 | +0.13(+0.68%) |
Jan 04, 2016 | 18.70 | 19.20 | 18.24 | 19.00 | 247,025 | -0.08(-0.42%) |
Dec 31, 2015 | 19.59 | 19.08 | 19.08 | 19.08 | 83,700 | -0.58(-2.95%) |
Dec 30, 2015 | 19.46 | 19.80 | 19.16 | 19.66 | 56,901 | +0.18(+0.92%) |
Dec 29, 2015 | 19.48 | 19.80 | 19.35 | 19.48 | 140,903 | -0.02(-0.10%) |
Dec 28, 2015 | 19.34 | 19.57 | 18.82 | 19.50 | 128,819 | +0.37(+1.93%) |
Dec 24, 2015 | 19.15 | 19.13 | 19.13 | 19.13 | 46,000 | -0.01(-0.05%) |
Dec 23, 2015 | 19.07 | 19.54 | 19.03 | 19.14 | 194,355 | +0.14(+0.74%) |
Dec 22, 2015 | 19.31 | 19.32 | 18.95 | 19.00 | 216,264 | -0.31(-1.61%) |
Dec 21, 2015 | 19.33 | 19.64 | 19.02 | 19.31 | 349,821 | -0.02(-0.10%) |
Dec 18, 2015 | 20.61 | 21.05 | 19.26 | 19.33 | 212,262 | -1.30(-6.30%) |
Dec 17, 2015 | 19.76 | 21.44 | 19.76 | 20.63 | 268,567 | +0.80(+4.03%) |
Dec 16, 2015 | 19.62 | 19.92 | 19.37 | 19.83 | 183,363 | +0.04(+0.20%) |
Dec 15, 2015 | 19.47 | 20.02 | 19.35 | 19.79 | 129,128 | +0.67(+3.50%) |
Dec 14, 2015 | 19.16 | 19.32 | 18.88 | 19.12 | 170,269 | -0.19(-0.98%) |
Dec 11, 2015 | 19.62 | 19.91 | 19.30 | 19.31 | 114,228 | -0.68(-3.40%) |
Dec 10, 2015 | 20.32 | 20.43 | 19.95 | 19.99 | 101,042 | -0.42(-2.06%) |
Dec 09, 2015 | 19.85 | 20.89 | 19.84 | 20.41 | 180,738 | +0.71(+3.60%) |
Dec 08, 2015 | 19.79 | 19.96 | 19.50 | 19.70 | 249,848 | -0.12(-0.61%) |
Dec 07, 2015 | 19.98 | 20.22 | 19.55 | 19.82 | 157,136 | -0.16(-0.80%) |
Dec 04, 2015 | 20.02 | 20.53 | 19.72 | 19.98 | 306,369 | -0.17(-0.84%) |
Dec 03, 2015 | 21.29 | 21.36 | 20.01 | 20.15 | 210,349 | -0.87(-4.14%) |
Dec 02, 2015 | 21.43 | 21.61 | 20.90 | 21.02 | 491,469 | -0.37(-1.73%) |