Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.06 | 18.71 | 18.06 | 18.55 | 302,040 | +0.59(+3.29%) |
Feb 26, 2016 | 17.94 | 18.10 | 17.74 | 17.96 | 340,276 | +0.12(+0.67%) |
Feb 25, 2016 | 17.60 | 17.85 | 17.41 | 17.84 | 296,980 | +0.23(+1.33%) |
Feb 24, 2016 | 16.93 | 17.64 | 16.68 | 17.61 | 663,878 | +0.54(+3.13%) |
Feb 23, 2016 | 15.54 | 17.27 | 15.26 | 17.07 | 2,008,071 | -2.02(-10.58%) |
Feb 22, 2016 | 19.67 | 19.80 | 19.02 | 19.09 | 453,669 | -0.29(-1.50%) |
Feb 19, 2016 | 19.41 | 19.77 | 19.30 | 19.38 | 229,414 | +0.00(+0.00%) |
Feb 18, 2016 | 19.23 | 19.46 | 19.00 | 19.38 | 217,363 | +0.23(+1.20%) |
Feb 17, 2016 | 18.84 | 19.32 | 18.84 | 19.15 | 391,055 | +0.38(+2.02%) |
Feb 16, 2016 | 18.02 | 18.96 | 17.86 | 18.77 | 351,339 | +0.96(+5.39%) |
Feb 12, 2016 | 17.67 | 17.81 | 17.81 | 17.81 | 249,700 | +0.33(+1.89%) |
Feb 11, 2016 | 17.26 | 17.59 | 17.08 | 17.48 | 232,489 | -0.04(-0.23%) |
Feb 10, 2016 | 17.68 | 17.98 | 17.49 | 17.52 | 190,929 | -0.18(-1.02%) |
Feb 09, 2016 | 17.40 | 18.07 | 17.30 | 17.70 | 254,674 | +0.00(+0.00%) |
Feb 08, 2016 | 17.53 | 17.94 | 17.26 | 17.70 | 275,553 | -0.21(-1.17%) |
Feb 05, 2016 | 18.49 | 18.81 | 17.90 | 17.91 | 242,378 | -0.72(-3.86%) |
Feb 04, 2016 | 18.18 | 18.82 | 18.18 | 18.63 | 217,992 | +0.51(+2.81%) |
Feb 03, 2016 | 18.21 | 18.27 | 17.80 | 18.12 | 291,051 | +0.13(+0.72%) |
Feb 02, 2016 | 18.18 | 18.29 | 17.97 | 17.99 | 222,158 | -0.44(-2.39%) |
Feb 01, 2016 | 18.47 | 18.79 | 18.33 | 18.43 | 238,535 | -0.21(-1.13%) |
Jan 29, 2016 | 17.63 | 18.64 | 17.63 | 18.64 | 459,428 | +1.04(+5.91%) |
Jan 28, 2016 | 17.97 | 18.33 | 17.52 | 17.60 | 288,875 | -0.17(-0.96%) |
Jan 27, 2016 | 18.22 | 18.41 | 17.74 | 17.77 | 226,670 | -0.45(-2.47%) |
Jan 26, 2016 | 18.03 | 18.50 | 17.91 | 18.22 | 211,954 | +0.27(+1.50%) |
Jan 25, 2016 | 17.87 | 18.16 | 17.81 | 17.95 | 302,558 | +0.04(+0.22%) |
Jan 22, 2016 | 17.60 | 17.95 | 17.40 | 17.91 | 233,031 | +0.56(+3.23%) |
Jan 21, 2016 | 17.52 | 17.92 | 17.34 | 17.35 | 300,997 | -0.02(-0.12%) |
Jan 20, 2016 | 16.74 | 17.56 | 16.55 | 17.37 | 368,107 | +0.47(+2.78%) |
Jan 19, 2016 | 17.25 | 17.25 | 16.58 | 16.90 | 338,007 | -0.21(-1.23%) |
Jan 15, 2016 | 17.24 | 17.11 | 17.11 | 17.11 | 402,100 | -0.66(-3.71%) |
Jan 14, 2016 | 17.45 | 17.99 | 17.10 | 17.77 | 306,514 | +0.52(+3.01%) |
Jan 13, 2016 | 17.11 | 17.47 | 17.09 | 17.25 | 471,768 | +0.13(+0.76%) |
Jan 12, 2016 | 17.02 | 17.30 | 16.80 | 17.12 | 732,704 | +0.23(+1.36%) |
Jan 11, 2016 | 17.31 | 17.40 | 16.74 | 16.89 | 437,715 | -0.31(-1.80%) |
Jan 08, 2016 | 18.05 | 18.34 | 17.17 | 17.20 | 401,919 | -0.84(-4.66%) |
Jan 07, 2016 | 18.90 | 19.03 | 18.04 | 18.04 | 451,022 | -1.26(-6.53%) |
Jan 06, 2016 | 20.00 | 20.92 | 19.26 | 19.30 | 300,755 | -1.00(-4.93%) |
Jan 05, 2016 | 20.64 | 21.78 | 20.12 | 20.30 | 168,601 | -0.34(-1.65%) |
Jan 04, 2016 | 20.22 | 20.79 | 20.01 | 20.64 | 327,349 | +0.08(+0.39%) |
Dec 31, 2015 | 20.97 | 20.56 | 20.56 | 20.56 | 158,100 | -0.46(-2.19%) |
Dec 30, 2015 | 21.02 | 21.13 | 20.73 | 21.02 | 234,505 | -0.02(-0.10%) |
Dec 29, 2015 | 21.54 | 21.73 | 20.94 | 21.04 | 345,719 | -0.31(-1.45%) |
Dec 28, 2015 | 21.73 | 21.90 | 21.11 | 21.35 | 299,995 | -0.48(-2.20%) |
Dec 24, 2015 | 21.58 | 21.83 | 21.83 | 21.83 | 125,100 | +0.27(+1.25%) |
Dec 23, 2015 | 21.70 | 21.92 | 21.46 | 21.56 | 261,749 | -0.08(-0.37%) |
Dec 22, 2015 | 21.48 | 21.77 | 19.84 | 21.64 | 199,084 | +0.17(+0.79%) |
Dec 21, 2015 | 21.08 | 21.66 | 20.99 | 21.47 | 231,910 | +0.54(+2.58%) |
Dec 18, 2015 | 21.08 | 21.24 | 20.79 | 20.93 | 850,303 | -0.29(-1.37%) |
Dec 17, 2015 | 21.60 | 22.06 | 21.22 | 21.22 | 233,110 | -0.40(-1.85%) |
Dec 16, 2015 | 21.61 | 22.06 | 21.51 | 21.62 | 385,326 | +0.06(+0.28%) |
Dec 15, 2015 | 21.07 | 21.65 | 20.91 | 21.56 | 405,000 | +0.73(+3.50%) |
Dec 14, 2015 | 20.72 | 21.02 | 20.48 | 20.83 | 390,392 | +0.06(+0.29%) |
Dec 11, 2015 | 20.46 | 21.12 | 20.29 | 20.77 | 443,022 | +0.36(+1.76%) |
Dec 10, 2015 | 20.69 | 21.09 | 20.15 | 20.41 | 566,965 | +0.46(+2.31%) |
Dec 09, 2015 | 19.51 | 20.50 | 19.11 | 19.95 | 940,645 | +0.38(+1.94%) |
Dec 08, 2015 | 19.48 | 20.00 | 19.27 | 19.57 | 404,479 | -0.16(-0.81%) |
Dec 07, 2015 | 19.57 | 19.95 | 19.49 | 19.73 | 414,828 | +0.03(+0.15%) |
Dec 04, 2015 | 20.24 | 20.28 | 19.21 | 19.70 | 914,110 | -1.27(-6.06%) |
Dec 03, 2015 | 21.49 | 21.60 | 20.91 | 20.97 | 263,684 | -0.36(-1.69%) |
Dec 02, 2015 | 21.18 | 21.58 | 21.05 | 21.33 | 353,405 | +0.20(+0.95%) |