Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.13 | 19.23 | 18.96 | 19.10 | 112,184 | -0.07(-0.38%) |
Feb 26, 2016 | 19.07 | 19.34 | 19.00 | 19.18 | 43,260 | +0.19(+1.01%) |
Feb 25, 2016 | 18.71 | 19.06 | 18.71 | 18.98 | 49,377 | +0.27(+1.45%) |
Feb 24, 2016 | 18.33 | 18.74 | 17.77 | 18.71 | 156,482 | +0.23(+1.23%) |
Feb 23, 2016 | 18.70 | 18.77 | 18.45 | 18.48 | 115,954 | -0.28(-1.49%) |
Feb 22, 2016 | 18.95 | 19.00 | 18.73 | 18.76 | 144,216 | +0.04(+0.20%) |
Feb 19, 2016 | 18.73 | 19.09 | 18.62 | 18.73 | 96,822 | -0.07(-0.35%) |
Feb 18, 2016 | 19.03 | 19.13 | 18.73 | 18.79 | 115,431 | -0.07(-0.39%) |
Feb 17, 2016 | 19.12 | 19.40 | 18.83 | 18.87 | 136,311 | -0.01(-0.08%) |
Feb 16, 2016 | 18.90 | 19.05 | 18.58 | 18.88 | 236,298 | +0.21(+1.10%) |
Feb 12, 2016 | 18.55 | 18.68 | 18.68 | 18.68 | 147,840 | +0.31(+1.68%) |
Feb 11, 2016 | 18.23 | 18.68 | 18.07 | 18.37 | 103,540 | -0.21(-1.11%) |
Feb 10, 2016 | 19.01 | 19.07 | 18.55 | 18.57 | 85,524 | -0.23(-1.21%) |
Feb 09, 2016 | 18.79 | 18.97 | 18.59 | 18.80 | 82,891 | +0.03(+0.16%) |
Feb 08, 2016 | 18.44 | 18.88 | 18.20 | 18.77 | 100,164 | +0.16(+0.87%) |
Feb 05, 2016 | 18.94 | 19.11 | 18.61 | 18.61 | 129,230 | -0.34(-1.81%) |
Feb 04, 2016 | 18.85 | 19.36 | 18.68 | 18.95 | 68,808 | +0.03(+0.15%) |
Feb 03, 2016 | 19.07 | 19.15 | 18.63 | 18.92 | 154,897 | -0.03(-0.15%) |
Feb 02, 2016 | 19.02 | 19.13 | 18.78 | 18.95 | 122,587 | -0.37(-1.92%) |
Feb 01, 2016 | 19.20 | 19.51 | 19.08 | 19.32 | 132,416 | -0.05(-0.26%) |
Jan 29, 2016 | 18.84 | 19.37 | 18.83 | 19.37 | 156,803 | +0.56(+2.98%) |
Jan 28, 2016 | 18.75 | 18.90 | 18.66 | 18.81 | 117,480 | +0.25(+1.37%) |
Jan 27, 2016 | 18.89 | 18.93 | 18.40 | 18.56 | 161,335 | -0.36(-1.92%) |
Jan 26, 2016 | 18.62 | 18.92 | 18.60 | 18.92 | 134,852 | +0.46(+2.49%) |
Jan 25, 2016 | 19.09 | 19.13 | 18.42 | 18.46 | 75,996 | -0.68(-3.58%) |
Jan 22, 2016 | 19.16 | 19.18 | 18.77 | 19.15 | 155,886 | +0.23(+1.19%) |
Jan 21, 2016 | 19.22 | 19.67 | 18.78 | 18.92 | 214,046 | +0.43(+2.32%) |
Jan 20, 2016 | 18.13 | 18.62 | 17.80 | 18.49 | 185,623 | +0.08(+0.44%) |
Jan 19, 2016 | 18.75 | 18.86 | 18.27 | 18.41 | 75,591 | -0.19(-1.02%) |
Jan 15, 2016 | 18.38 | 18.60 | 18.60 | 18.60 | 91,165 | -0.25(-1.31%) |
Jan 14, 2016 | 19.06 | 19.22 | 18.81 | 18.85 | 167,673 | -0.03(-0.15%) |
Jan 13, 2016 | 19.51 | 19.51 | 18.75 | 18.88 | 98,014 | -0.55(-2.81%) |
Jan 12, 2016 | 19.80 | 19.80 | 19.08 | 19.43 | 108,344 | -0.15(-0.78%) |
Jan 11, 2016 | 19.02 | 19.63 | 18.92 | 19.58 | 98,563 | +0.63(+3.31%) |
Jan 08, 2016 | 19.37 | 19.48 | 18.89 | 18.95 | 102,529 | -0.34(-1.77%) |
Jan 07, 2016 | 19.28 | 19.56 | 19.25 | 19.29 | 115,678 | -0.30(-1.52%) |
Jan 06, 2016 | 19.16 | 19.70 | 19.16 | 19.59 | 105,098 | +0.20(+1.01%) |
Jan 05, 2016 | 19.14 | 19.60 | 18.89 | 19.40 | 110,884 | +0.33(+1.72%) |
Jan 04, 2016 | 19.23 | 19.35 | 18.79 | 19.07 | 116,376 | -0.57(-2.89%) |
Dec 31, 2015 | 19.83 | 19.64 | 19.64 | 19.64 | 117,664 | -0.23(-1.14%) |
Dec 30, 2015 | 20.01 | 20.01 | 19.72 | 19.86 | 30,856 | -0.12(-0.58%) |
Dec 29, 2015 | 19.83 | 20.16 | 19.74 | 19.98 | 53,868 | +0.23(+1.18%) |
Dec 28, 2015 | 19.77 | 19.82 | 19.48 | 19.75 | 23,950 | -0.05(-0.26%) |
Dec 24, 2015 | 19.61 | 19.80 | 19.80 | 19.80 | 19,221 | +0.21(+1.08%) |
Dec 23, 2015 | 19.59 | 19.61 | 19.42 | 19.59 | 109,518 | +0.07(+0.37%) |
Dec 22, 2015 | 19.35 | 19.52 | 19.17 | 19.51 | 105,754 | +0.07(+0.34%) |
Dec 21, 2015 | 19.49 | 19.66 | 19.18 | 19.45 | 54,942 | +0.18(+0.95%) |
Dec 18, 2015 | 19.50 | 19.67 | 19.13 | 19.26 | 252,515 | -0.36(-1.82%) |
Dec 17, 2015 | 19.99 | 20.06 | 19.53 | 19.62 | 60,688 | -0.25(-1.28%) |
Dec 16, 2015 | 19.67 | 20.01 | 19.40 | 19.88 | 98,035 | +0.27(+1.37%) |
Dec 15, 2015 | 19.16 | 19.80 | 19.16 | 19.61 | 89,085 | +0.45(+2.36%) |
Dec 14, 2015 | 19.28 | 19.56 | 19.00 | 19.16 | 165,742 | -0.15(-0.79%) |
Dec 11, 2015 | 19.34 | 19.69 | 19.18 | 19.31 | 101,523 | -0.44(-2.25%) |
Dec 10, 2015 | 19.49 | 20.07 | 19.36 | 19.75 | 266,174 | +0.22(+1.12%) |
Dec 09, 2015 | 19.75 | 19.96 | 19.37 | 19.53 | 98,755 | -0.34(-1.72%) |
Dec 08, 2015 | 20.08 | 20.23 | 19.82 | 19.88 | 64,783 | -0.40(-1.98%) |
Dec 07, 2015 | 20.73 | 20.85 | 20.18 | 20.28 | 123,935 | -0.44(-2.14%) |
Dec 04, 2015 | 20.76 | 20.93 | 20.54 | 20.72 | 195,242 | -0.04(-0.21%) |
Dec 03, 2015 | 21.13 | 21.33 | 20.72 | 20.77 | 115,901 | -0.36(-1.69%) |
Dec 02, 2015 | 21.42 | 21.57 | 20.96 | 21.12 | 132,790 | -0.31(-1.46%) |