Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.89 | 19.10 | 18.68 | 18.99 | 93,166 | +0.13(+0.68%) |
Feb 26, 2016 | 18.99 | 18.99 | 18.56 | 18.87 | 114,778 | -0.28(-1.46%) |
Feb 25, 2016 | 19.30 | 19.30 | 19.09 | 19.14 | 56,129 | +0.00(+0.00%) |
Feb 24, 2016 | 19.53 | 19.55 | 18.92 | 19.14 | 49,376 | -0.41(-2.09%) |
Feb 23, 2016 | 19.63 | 19.84 | 19.45 | 19.55 | 74,188 | -0.02(-0.11%) |
Feb 22, 2016 | 19.70 | 19.71 | 19.50 | 19.57 | 56,895 | +0.14(+0.70%) |
Feb 19, 2016 | 19.12 | 19.57 | 19.12 | 19.44 | 44,552 | +0.30(+1.57%) |
Feb 18, 2016 | 19.27 | 19.40 | 18.85 | 19.14 | 53,467 | -0.10(-0.52%) |
Feb 17, 2016 | 19.57 | 19.98 | 19.20 | 19.24 | 57,933 | -0.33(-1.68%) |
Feb 16, 2016 | 19.19 | 19.70 | 18.96 | 19.57 | 51,308 | +0.43(+2.25%) |
Feb 12, 2016 | 18.86 | 19.14 | 19.14 | 19.14 | 41,885 | +0.39(+2.06%) |
Feb 11, 2016 | 18.82 | 18.96 | 18.62 | 18.75 | 58,472 | -0.32(-1.65%) |
Feb 10, 2016 | 19.46 | 19.63 | 19.04 | 19.07 | 55,279 | -0.24(-1.22%) |
Feb 09, 2016 | 19.28 | 19.49 | 19.17 | 19.30 | 69,619 | -0.19(-0.96%) |
Feb 08, 2016 | 19.08 | 19.63 | 18.92 | 19.49 | 62,925 | +0.33(+1.72%) |
Feb 05, 2016 | 19.35 | 19.55 | 19.10 | 19.16 | 86,177 | -0.19(-0.96%) |
Feb 04, 2016 | 19.02 | 19.63 | 18.88 | 19.35 | 68,132 | +0.21(+1.12%) |
Feb 03, 2016 | 19.14 | 19.26 | 18.62 | 19.13 | 71,282 | +0.11(+0.60%) |
Feb 02, 2016 | 19.27 | 19.27 | 18.85 | 19.02 | 77,452 | -0.41(-2.10%) |
Feb 01, 2016 | 19.55 | 19.68 | 19.26 | 19.42 | 63,694 | -0.24(-1.20%) |
Jan 29, 2016 | 19.08 | 19.74 | 19.04 | 19.66 | 95,586 | +0.57(+2.96%) |
Jan 28, 2016 | 18.71 | 19.14 | 18.71 | 19.09 | 108,575 | +0.44(+2.38%) |
Jan 27, 2016 | 18.56 | 18.81 | 18.18 | 18.65 | 225,038 | -0.30(-1.59%) |
Jan 26, 2016 | 18.66 | 19.25 | 18.56 | 18.95 | 77,338 | +0.38(+2.04%) |
Jan 25, 2016 | 18.99 | 19.04 | 18.40 | 18.57 | 91,864 | -0.44(-2.30%) |
Jan 22, 2016 | 19.34 | 19.34 | 18.87 | 19.01 | 213,764 | -0.16(-0.86%) |
Jan 21, 2016 | 19.18 | 19.42 | 19.05 | 19.17 | 104,640 | -0.06(-0.30%) |
Jan 20, 2016 | 19.30 | 19.37 | 18.98 | 19.23 | 104,463 | -0.21(-1.07%) |
Jan 19, 2016 | 19.48 | 19.62 | 19.22 | 19.44 | 62,403 | +0.09(+0.44%) |
Jan 15, 2016 | 19.04 | 19.35 | 19.35 | 19.35 | 85,586 | -0.08(-0.41%) |
Jan 14, 2016 | 19.39 | 19.65 | 19.28 | 19.43 | 86,268 | +0.24(+1.23%) |
Jan 13, 2016 | 19.41 | 19.51 | 19.05 | 19.20 | 69,619 | -0.24(-1.22%) |
Jan 12, 2016 | 19.78 | 19.78 | 19.27 | 19.43 | 96,337 | -0.08(-0.40%) |
Jan 11, 2016 | 19.42 | 19.68 | 19.32 | 19.51 | 76,881 | +0.24(+1.26%) |
Jan 08, 2016 | 19.27 | 20.38 | 19.19 | 19.27 | 60,911 | +0.10(+0.52%) |
Jan 07, 2016 | 18.99 | 19.30 | 18.99 | 19.17 | 47,604 | -0.06(-0.30%) |
Jan 06, 2016 | 18.94 | 19.37 | 18.94 | 19.22 | 50,102 | +0.09(+0.45%) |
Jan 05, 2016 | 19.32 | 19.62 | 19.03 | 19.14 | 52,904 | -0.16(-0.85%) |
Jan 04, 2016 | 19.78 | 20.05 | 19.09 | 19.30 | 92,766 | -0.75(-3.75%) |
Dec 31, 2015 | 20.48 | 20.05 | 20.05 | 20.05 | 170,196 | -0.44(-2.13%) |
Dec 30, 2015 | 20.56 | 20.64 | 20.32 | 20.49 | 29,669 | -0.05(-0.24%) |
Dec 29, 2015 | 20.44 | 20.80 | 20.36 | 20.54 | 33,226 | +0.18(+0.88%) |
Dec 28, 2015 | 20.36 | 20.56 | 19.95 | 20.36 | 65,187 | +0.03(+0.14%) |
Dec 24, 2015 | 20.06 | 20.33 | 20.33 | 20.33 | 70,228 | +0.39(+1.98%) |
Dec 23, 2015 | 20.06 | 20.06 | 19.79 | 19.94 | 30,938 | -0.06(-0.29%) |
Dec 22, 2015 | 19.81 | 20.16 | 19.58 | 20.00 | 32,362 | +0.24(+1.20%) |
Dec 21, 2015 | 19.84 | 20.05 | 19.49 | 19.76 | 57,900 | +0.00(+0.00%) |
Dec 18, 2015 | 20.01 | 20.08 | 19.50 | 19.76 | 128,669 | -0.31(-1.53%) |
Dec 17, 2015 | 20.05 | 20.18 | 19.88 | 20.07 | 48,516 | +0.09(+0.47%) |
Dec 16, 2015 | 20.38 | 20.38 | 19.83 | 19.98 | 78,290 | -0.09(-0.46%) |
Dec 15, 2015 | 19.55 | 20.36 | 19.35 | 20.07 | 72,179 | +0.67(+3.47%) |
Dec 14, 2015 | 19.47 | 19.80 | 19.27 | 19.40 | 95,474 | -0.03(-0.15%) |
Dec 11, 2015 | 19.18 | 19.52 | 19.18 | 19.42 | 89,653 | -0.06(-0.33%) |
Dec 10, 2015 | 19.27 | 19.54 | 19.27 | 19.49 | 86,291 | +0.28(+1.45%) |
Dec 09, 2015 | 19.01 | 19.27 | 18.97 | 19.21 | 76,186 | +0.09(+0.49%) |
Dec 08, 2015 | 18.98 | 19.20 | 18.90 | 19.12 | 72,239 | +0.01(+0.04%) |
Dec 07, 2015 | 19.44 | 19.47 | 18.97 | 19.11 | 34,485 | -0.31(-1.61%) |
Dec 04, 2015 | 19.20 | 19.46 | 19.14 | 19.42 | 23,086 | +0.26(+1.34%) |
Dec 03, 2015 | 19.19 | 19.46 | 19.09 | 19.17 | 227,847 | -0.05(-0.26%) |
Dec 02, 2015 | 19.39 | 19.54 | 19.19 | 19.22 | 49,268 | -0.11(-0.55%) |