Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.68 | 19.68 | 19.32 | 19.68 | 331 | +0.12(+0.61%) |
Feb 26, 2016 | 20.28 | 20.64 | 18.96 | 19.56 | 1,964 | -0.72(-3.55%) |
Feb 25, 2016 | 20.04 | 20.64 | 19.92 | 20.28 | 471 | +0.48(+2.42%) |
Feb 24, 2016 | 18.96 | 19.92 | 18.96 | 19.80 | 1,039 | +0.72(+3.77%) |
Feb 23, 2016 | 19.20 | 20.64 | 18.72 | 19.08 | 1,668 | -0.36(-1.85%) |
Feb 22, 2016 | 19.80 | 20.39 | 18.60 | 19.44 | 1,630 | -0.36(-1.82%) |
Feb 19, 2016 | 21.00 | 21.48 | 19.80 | 19.80 | 2,450 | -1.20(-5.71%) |
Feb 18, 2016 | 20.52 | 21.00 | 20.16 | 21.00 | 2,437 | +0.48(+2.34%) |
Feb 17, 2016 | 21.12 | 21.12 | 19.32 | 20.52 | 3,639 | +0.24(+1.18%) |
Feb 16, 2016 | 21.24 | 21.48 | 19.80 | 20.28 | 4,013 | -0.60(-2.87%) |
Feb 12, 2016 | 18.36 | 20.88 | 20.88 | 20.88 | 5,350 | +1.32(+6.75%) |
Feb 11, 2016 | 20.04 | 20.16 | 18.24 | 19.56 | 2,652 | -0.25(-1.28%) |
Feb 10, 2016 | 19.56 | 20.64 | 19.44 | 19.81 | 2,712 | +0.25(+1.30%) |
Feb 09, 2016 | 19.32 | 21.12 | 19.32 | 19.56 | 7,107 | +0.48(+2.52%) |
Feb 08, 2016 | 18.84 | 19.20 | 18.00 | 19.08 | 1,506 | +0.12(+0.63%) |
Feb 05, 2016 | 19.56 | 19.56 | 18.84 | 18.96 | 3,082 | -0.24(-1.25%) |
Feb 04, 2016 | 19.08 | 19.68 | 19.08 | 19.20 | 1,159 | -0.36(-1.84%) |
Feb 03, 2016 | 19.56 | 19.80 | 18.48 | 19.56 | 2,055 | +0.24(+1.24%) |
Feb 02, 2016 | 20.04 | 20.04 | 17.16 | 19.32 | 1,799 | -0.72(-3.59%) |
Feb 01, 2016 | 19.56 | 21.72 | 18.72 | 20.04 | 5,311 | +0.84(+4.37%) |
Jan 29, 2016 | 17.88 | 19.68 | 17.88 | 19.20 | 2,020 | +1.56(+8.84%) |
Jan 28, 2016 | 17.64 | 18.96 | 16.92 | 17.64 | 4,857 | -0.72(-3.92%) |
Jan 27, 2016 | 17.28 | 18.96 | 17.16 | 18.36 | 1,910 | +0.60(+3.38%) |
Jan 26, 2016 | 19.08 | 19.08 | 17.16 | 17.76 | 7,372 | -1.56(-8.07%) |
Jan 25, 2016 | 19.80 | 20.64 | 18.96 | 19.32 | 666 | -0.41(-2.07%) |
Jan 22, 2016 | 19.70 | 20.28 | 18.61 | 19.73 | 2,251 | +0.05(+0.24%) |
Jan 21, 2016 | 23.04 | 23.76 | 16.80 | 19.68 | 28,044 | +0.00(+0.00%) |
Jan 20, 2016 | 19.80 | 19.92 | 19.44 | 19.68 | 958 | -0.44(-2.21%) |
Jan 19, 2016 | 21.24 | 21.48 | 19.71 | 20.12 | 294 | -0.40(-1.93%) |
Jan 15, 2016 | 20.88 | 20.52 | 20.52 | 20.52 | 4,941 | -1.68(-7.57%) |
Jan 14, 2016 | 19.20 | 23.04 | 18.36 | 22.20 | 21,973 | +3.12(+16.35%) |
Jan 13, 2016 | 19.56 | 19.80 | 18.96 | 19.08 | 1,901 | -0.84(-4.21%) |
Jan 12, 2016 | 20.28 | 20.43 | 19.68 | 19.92 | 612 | -0.57(-2.79%) |
Jan 11, 2016 | 21.36 | 21.60 | 20.40 | 20.49 | 2,781 | -0.63(-2.98%) |
Jan 08, 2016 | 21.60 | 22.20 | 21.12 | 21.12 | 1,079 | -0.48(-2.22%) |
Jan 07, 2016 | 22.32 | 22.32 | 21.36 | 21.60 | 2,008 | -1.56(-6.74%) |
Jan 06, 2016 | 22.20 | 23.16 | 21.60 | 23.16 | 956 | +0.96(+4.32%) |
Jan 05, 2016 | 21.48 | 23.88 | 21.12 | 22.20 | 10,307 | +0.48(+2.21%) |
Jan 04, 2016 | 22.20 | 22.20 | 21.00 | 21.72 | 3,380 | -1.21(-5.29%) |
Dec 31, 2015 | 21.60 | 22.93 | 22.93 | 22.93 | 3,966 | +1.08(+4.97%) |
Dec 30, 2015 | 21.84 | 22.20 | 21.72 | 21.85 | 2,375 | -0.11(-0.51%) |
Dec 29, 2015 | 22.20 | 22.92 | 21.96 | 21.96 | 1,025 | -0.96(-4.19%) |
Dec 28, 2015 | 24.00 | 24.00 | 21.96 | 22.92 | 1,778 | -0.84(-3.54%) |
Dec 24, 2015 | 24.12 | 23.76 | 23.76 | 23.76 | 816 | +0.36(+1.54%) |
Dec 23, 2015 | 22.80 | 23.88 | 22.56 | 23.40 | 6,132 | +0.84(+3.72%) |
Dec 22, 2015 | 22.92 | 23.28 | 21.96 | 22.56 | 3,447 | +0.24(+1.08%) |
Dec 21, 2015 | 21.96 | 22.88 | 21.96 | 22.32 | 169 | -0.12(-0.53%) |
Dec 18, 2015 | 22.92 | 23.04 | 22.32 | 22.44 | 228 | +0.12(+0.54%) |
Dec 17, 2015 | 24.00 | 24.00 | 21.25 | 22.32 | 1,359 | -1.44(-6.06%) |
Dec 16, 2015 | 22.44 | 25.08 | 22.32 | 23.76 | 2,114 | +1.56(+7.03%) |
Dec 15, 2015 | 22.15 | 22.73 | 21.96 | 22.20 | 316 | +0.36(+1.65%) |
Dec 14, 2015 | 22.59 | 23.16 | 21.36 | 21.84 | 1,965 | -1.44(-6.19%) |
Dec 11, 2015 | 24.36 | 24.36 | 22.80 | 23.28 | 1,048 | -0.96(-3.96%) |
Dec 10, 2015 | 25.20 | 25.20 | 24.24 | 24.24 | 968 | -0.60(-2.42%) |
Dec 09, 2015 | 25.32 | 25.80 | 24.72 | 24.84 | 1,434 | -0.24(-0.96%) |
Dec 08, 2015 | 24.12 | 25.56 | 24.12 | 25.08 | 1,150 | +0.48(+1.95%) |
Dec 07, 2015 | 25.01 | 25.07 | 24.12 | 24.60 | 1,514 | +0.36(+1.49%) |
Dec 04, 2015 | 25.80 | 25.80 | 23.88 | 24.24 | 2,760 | -0.48(-1.94%) |
Dec 03, 2015 | 26.40 | 27.48 | 24.72 | 24.72 | 8,055 | -0.84(-3.29%) |
Dec 02, 2015 | 28.20 | 29.64 | 24.96 | 25.56 | 11,468 | +0.60(+2.40%) |