Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.84 | 20.20 | 19.72 | 20.15 | 848,392 | +0.26(+1.29%) |
Feb 26, 2016 | 19.75 | 19.90 | 19.58 | 19.89 | 878,582 | +0.22(+1.11%) |
Feb 25, 2016 | 19.30 | 19.69 | 19.26 | 19.67 | 805,239 | +0.37(+1.91%) |
Feb 24, 2016 | 18.65 | 19.44 | 18.52 | 19.30 | 1,565,484 | +0.51(+2.73%) |
Feb 23, 2016 | 18.06 | 19.25 | 17.94 | 18.79 | 1,498,738 | +0.74(+4.09%) |
Feb 22, 2016 | 17.26 | 18.80 | 16.80 | 18.05 | 2,655,802 | +1.03(+6.02%) |
Feb 19, 2016 | 18.35 | 18.62 | 15.87 | 17.02 | 2,848,671 | -0.94(-5.25%) |
Feb 18, 2016 | 18.00 | 18.13 | 17.72 | 17.97 | 1,230,481 | -0.04(-0.21%) |
Feb 17, 2016 | 17.85 | 18.00 | 17.77 | 18.00 | 932,410 | +0.32(+1.79%) |
Feb 16, 2016 | 17.78 | 17.88 | 17.45 | 17.69 | 627,477 | +0.08(+0.43%) |
Feb 12, 2016 | 17.26 | 17.61 | 17.61 | 17.61 | 592,994 | +0.29(+1.65%) |
Feb 11, 2016 | 16.96 | 17.42 | 16.81 | 17.33 | 821,754 | +0.02(+0.09%) |
Feb 10, 2016 | 17.22 | 17.45 | 16.96 | 17.31 | 536,458 | +0.17(+1.01%) |
Feb 09, 2016 | 16.90 | 17.27 | 16.76 | 17.14 | 955,001 | -0.10(-0.57%) |
Feb 08, 2016 | 17.98 | 18.04 | 17.01 | 17.24 | 1,615,332 | -0.84(-4.67%) |
Feb 05, 2016 | 18.52 | 19.05 | 18.07 | 18.08 | 3,301,947 | -0.44(-2.40%) |
Feb 04, 2016 | 18.14 | 18.75 | 18.14 | 18.52 | 1,119,273 | +0.30(+1.66%) |
Feb 03, 2016 | 17.65 | 18.54 | 17.58 | 18.22 | 1,719,048 | +0.76(+4.36%) |
Feb 02, 2016 | 17.26 | 17.52 | 16.96 | 17.46 | 970,678 | +0.02(+0.13%) |
Feb 01, 2016 | 17.38 | 17.53 | 17.19 | 17.44 | 784,603 | -0.05(-0.26%) |
Jan 29, 2016 | 17.24 | 17.49 | 17.01 | 17.48 | 1,152,956 | +0.38(+2.25%) |
Jan 28, 2016 | 17.27 | 17.32 | 16.99 | 17.10 | 607,605 | +0.08(+0.49%) |
Jan 27, 2016 | 16.99 | 17.20 | 16.80 | 17.02 | 669,918 | -0.07(-0.40%) |
Jan 26, 2016 | 16.66 | 17.26 | 16.62 | 17.08 | 803,658 | +0.58(+3.52%) |
Jan 25, 2016 | 16.34 | 16.93 | 16.10 | 16.50 | 931,405 | +0.11(+0.69%) |
Jan 22, 2016 | 16.12 | 16.49 | 15.90 | 16.39 | 1,037,052 | +0.57(+3.57%) |
Jan 21, 2016 | 16.18 | 16.29 | 15.79 | 15.83 | 1,125,017 | -0.31(-1.92%) |
Jan 20, 2016 | 16.31 | 16.36 | 15.70 | 16.13 | 1,047,444 | -0.47(-2.82%) |
Jan 19, 2016 | 16.75 | 16.92 | 16.50 | 16.60 | 1,272,084 | +0.08(+0.50%) |
Jan 15, 2016 | 16.92 | 16.52 | 16.52 | 16.52 | 1,590,780 | -0.83(-4.78%) |
Jan 14, 2016 | 17.18 | 17.50 | 16.70 | 17.35 | 1,272,905 | +0.18(+1.05%) |
Jan 13, 2016 | 18.19 | 18.26 | 17.16 | 17.17 | 846,812 | -0.90(-5.01%) |
Jan 12, 2016 | 18.31 | 18.46 | 17.91 | 18.07 | 704,236 | -0.02(-0.08%) |
Jan 11, 2016 | 18.09 | 18.27 | 17.88 | 18.09 | 658,010 | +0.11(+0.59%) |
Jan 08, 2016 | 18.03 | 18.28 | 17.92 | 17.98 | 774,421 | +0.08(+0.46%) |
Jan 07, 2016 | 18.18 | 18.26 | 17.80 | 17.90 | 961,223 | -0.63(-3.38%) |
Jan 06, 2016 | 18.68 | 18.78 | 18.33 | 18.52 | 926,993 | -0.44(-2.31%) |
Jan 05, 2016 | 18.88 | 18.98 | 18.52 | 18.96 | 884,557 | +0.08(+0.44%) |
Jan 04, 2016 | 19.23 | 19.23 | 18.70 | 18.88 | 1,193,197 | -0.64(-3.28%) |
Dec 31, 2015 | 19.68 | 19.52 | 19.52 | 19.52 | 489,011 | -0.26(-1.33%) |
Dec 30, 2015 | 20.01 | 20.06 | 19.77 | 19.78 | 417,010 | -0.32(-1.58%) |
Dec 29, 2015 | 20.33 | 20.33 | 19.87 | 20.10 | 569,096 | -0.06(-0.30%) |
Dec 28, 2015 | 19.94 | 20.23 | 19.79 | 20.16 | 430,058 | +0.12(+0.60%) |
Dec 24, 2015 | 20.10 | 20.04 | 20.04 | 20.04 | 246,959 | -0.07(-0.34%) |
Dec 23, 2015 | 19.89 | 20.24 | 19.86 | 20.11 | 423,842 | +0.36(+1.83%) |
Dec 22, 2015 | 19.77 | 19.84 | 19.48 | 19.75 | 432,622 | +0.05(+0.23%) |
Dec 21, 2015 | 19.23 | 19.71 | 19.16 | 19.70 | 735,771 | +0.63(+3.28%) |
Dec 18, 2015 | 19.59 | 19.59 | 19.07 | 19.08 | 1,603,085 | -0.60(-3.07%) |
Dec 17, 2015 | 20.21 | 20.22 | 19.67 | 19.68 | 480,935 | -0.51(-2.50%) |
Dec 16, 2015 | 20.02 | 20.22 | 19.85 | 20.18 | 417,731 | +0.37(+1.86%) |
Dec 15, 2015 | 19.91 | 20.07 | 19.80 | 19.81 | 556,387 | +0.08(+0.42%) |
Dec 14, 2015 | 19.76 | 19.99 | 19.41 | 19.73 | 559,517 | -0.01(-0.03%) |
Dec 11, 2015 | 20.08 | 20.26 | 19.65 | 19.74 | 489,428 | -0.55(-2.73%) |
Dec 10, 2015 | 20.38 | 20.60 | 20.24 | 20.29 | 527,938 | -0.07(-0.33%) |
Dec 09, 2015 | 20.98 | 21.27 | 20.33 | 20.36 | 608,175 | -0.65(-3.10%) |
Dec 08, 2015 | 20.79 | 21.04 | 20.68 | 21.01 | 584,607 | +0.02(+0.07%) |
Dec 07, 2015 | 20.92 | 21.07 | 20.76 | 21.00 | 462,161 | +0.02(+0.07%) |
Dec 04, 2015 | 21.01 | 21.12 | 20.82 | 20.98 | 308,171 | +0.01(+0.04%) |
Dec 03, 2015 | 21.21 | 21.25 | 20.88 | 20.98 | 475,441 | -0.15(-0.71%) |
Dec 02, 2015 | 21.40 | 21.48 | 21.09 | 21.13 | 364,124 | -0.30(-1.40%) |