Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.94 | 21.47 | 20.93 | 21.34 | 1,518,869 | +0.49(+2.35%) |
Feb 26, 2016 | 21.12 | 21.58 | 20.63 | 20.85 | 1,425,399 | -0.62(-2.89%) |
Feb 25, 2016 | 21.41 | 21.60 | 20.98 | 21.47 | 2,002,617 | -0.17(-0.79%) |
Feb 24, 2016 | 22.37 | 22.50 | 21.40 | 21.64 | 2,798,582 | -0.01(-0.05%) |
Feb 23, 2016 | 21.71 | 22.13 | 21.40 | 21.65 | 1,432,492 | +0.28(+1.31%) |
Feb 22, 2016 | 20.93 | 21.66 | 20.84 | 21.37 | 1,759,101 | -0.06(-0.28%) |
Feb 19, 2016 | 21.73 | 22.38 | 21.40 | 21.43 | 1,677,638 | -0.30(-1.38%) |
Feb 18, 2016 | 20.42 | 21.98 | 20.36 | 21.73 | 2,667,264 | +1.09(+5.28%) |
Feb 17, 2016 | 20.60 | 21.00 | 20.29 | 20.64 | 1,694,609 | +0.19(+0.93%) |
Feb 16, 2016 | 20.44 | 21.06 | 20.13 | 20.45 | 2,199,920 | -0.70(-3.31%) |
Feb 12, 2016 | 21.15 | 21.15 | 21.15 | 0 | +0.44(+2.12%) | |
Feb 11, 2016 | 21.00 | 21.28 | 20.19 | 20.71 | 4,033,254 | +1.03(+5.23%) |
Feb 10, 2016 | 19.50 | 19.89 | 18.75 | 19.68 | 1,645,714 | +0.02(+0.10%) |
Feb 09, 2016 | 20.55 | 20.65 | 19.26 | 19.66 | 2,673,960 | -0.82(-4.00%) |
Feb 08, 2016 | 20.40 | 20.98 | 20.40 | 20.48 | 3,101,441 | +0.86(+4.38%) |
Feb 05, 2016 | 19.67 | 17.92 | 19.62 | 4,838,128 | +1.16(+6.28%) | |
Feb 04, 2016 | 18.12 | 18.80 | 18.06 | 18.46 | 2,021,829 | +0.81(+4.59%) |
Feb 03, 2016 | 16.61 | 17.75 | 16.53 | 17.65 | 1,619,528 | +1.11(+6.71%) |
Feb 02, 2016 | 16.79 | 17.00 | 16.35 | 16.54 | 929,312 | -0.29(-1.72%) |
Feb 01, 2016 | 16.69 | 16.92 | 16.50 | 16.83 | 1,292,751 | +0.32(+1.94%) |
Jan 29, 2016 | 15.52 | 16.59 | 15.41 | 16.51 | 1,516,884 | +0.93(+5.97%) |
Jan 28, 2016 | 15.51 | 15.87 | 15.10 | 15.58 | 1,693,670 | -0.29(-1.83%) |
Jan 27, 2016 | 15.63 | 16.04 | 15.43 | 15.87 | 1,284,799 | +0.07(+0.44%) |
Jan 26, 2016 | 15.26 | 15.84 | 15.20 | 15.80 | 1,135,402 | +0.68(+4.50%) |
Jan 25, 2016 | 15.31 | 15.46 | 14.97 | 15.12 | 1,163,572 | +0.13(+0.87%) |
Jan 22, 2016 | 14.78 | 15.36 | 14.62 | 14.99 | 1,384,562 | -0.04(-0.27%) |
Jan 21, 2016 | 15.03 | 15.21 | 14.51 | 15.03 | 1,545,174 | -0.20(-1.31%) |
Jan 20, 2016 | 15.31 | 15.37 | 14.63 | 15.23 | 2,814,412 | -0.08(-0.52%) |
Jan 19, 2016 | 16.31 | 16.31 | 15.25 | 15.31 | 1,538,370 | -0.80(-4.97%) |
Jan 18, 2016 | 16.03 | 16.29 | 16.00 | 16.11 | 130,242 | -0.09(-0.56%) |
Jan 15, 2016 | 16.40 | 16.46 | 15.85 | 16.20 | 1,927,342 | +0.26(+1.63%) |
Jan 14, 2016 | 15.89 | 16.28 | 15.57 | 15.94 | 1,224,919 | -0.17(-1.06%) |
Jan 13, 2016 | 16.09 | 16.34 | 15.74 | 16.11 | 1,984,994 | +0.16(+1.00%) |
Jan 12, 2016 | 16.58 | 16.59 | 15.54 | 15.95 | 1,956,590 | -0.79(-4.72%) |
Jan 11, 2016 | 18.11 | 18.17 | 16.53 | 16.74 | 1,623,484 | -1.33(-7.36%) |
Jan 08, 2016 | 18.07 | 18.50 | 17.81 | 18.07 | 1,582,961 | -0.25(-1.36%) |
Jan 07, 2016 | 17.42 | 18.44 | 17.31 | 18.32 | 2,527,333 | +1.09(+6.33%) |
Jan 06, 2016 | 17.28 | 17.38 | 17.10 | 17.23 | 950,810 | +0.16(+0.94%) |
Jan 05, 2016 | 17.49 | 17.50 | 16.88 | 17.07 | 951,264 | -0.35(-2.01%) |
Jan 04, 2016 | 17.59 | 17.77 | 17.12 | 17.42 | 1,290,179 | +0.22(+1.28%) |
Dec 31, 2015 | 17.20 | 17.20 | 17.20 | 0 | +0.13(+0.76%) | |
Dec 30, 2015 | 17.02 | 17.20 | 16.96 | 17.07 | 479,549 | -0.15(-0.87%) |
Dec 29, 2015 | 17.49 | 17.51 | 17.10 | 17.22 | 715,006 | -0.69(-3.85%) |
Dec 24, 2015 | 17.91 | 17.91 | 17.91 | 0 | +0.22(+1.24%) | |
Dec 23, 2015 | 17.50 | 17.87 | 17.45 | 17.69 | 666,449 | +0.25(+1.43%) |
Dec 22, 2015 | 17.33 | 17.68 | 17.26 | 17.44 | 663,657 | +0.07(+0.40%) |
Dec 21, 2015 | 17.50 | 17.71 | 17.24 | 17.37 | 891,170 | +0.15(+0.87%) |
Dec 18, 2015 | 16.85 | 17.45 | 16.82 | 17.22 | 2,292,585 | +0.57(+3.42%) |
Dec 17, 2015 | 17.23 | 17.23 | 16.64 | 16.65 | 1,034,541 | -1.07(-6.04%) |
Dec 16, 2015 | 17.56 | 17.83 | 17.14 | 17.72 | 1,953,589 | +0.48(+2.78%) |
Dec 15, 2015 | 17.49 | 17.55 | 17.08 | 17.24 | 955,641 | -0.11(-0.63%) |
Dec 14, 2015 | 18.20 | 18.23 | 17.19 | 17.35 | 1,113,129 | -0.94(-5.14%) |
Dec 11, 2015 | 17.71 | 18.48 | 17.60 | 18.29 | 1,192,921 | +0.41(+2.29%) |
Dec 10, 2015 | 17.82 | 18.16 | 17.74 | 17.88 | 1,084,198 | -0.06(-0.33%) |
Dec 09, 2015 | 18.33 | 18.59 | 17.81 | 17.94 | 964,384 | +0.06(+0.34%) |
Dec 08, 2015 | 17.93 | 18.07 | 17.68 | 17.88 | 680,437 | -0.05(-0.28%) |
Dec 07, 2015 | 18.48 | 18.60 | 17.78 | 17.93 | 1,006,135 | -0.76(-4.07%) |
Dec 04, 2015 | 18.22 | 18.79 | 18.22 | 18.69 | 1,222,277 | +0.76(+4.24%) |
Dec 03, 2015 | 18.00 | 18.33 | 17.90 | 17.93 | 809,444 | +0.09(+0.50%) |
Dec 02, 2015 | 17.79 | 18.04 | 17.50 | 17.84 | 894,624 | -0.24(-1.33%) |