Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.98 | 20.72 | 19.87 | 20.26 | 1,008,756 | +0.31(+1.55%) |
Feb 26, 2016 | 20.17 | 20.26 | 19.79 | 19.95 | 498,243 | -0.15(-0.75%) |
Feb 25, 2016 | 19.55 | 20.11 | 19.34 | 20.10 | 586,054 | +0.56(+2.84%) |
Feb 24, 2016 | 19.20 | 19.63 | 18.95 | 19.55 | 851,084 | +0.20(+1.05%) |
Feb 23, 2016 | 19.41 | 19.55 | 19.08 | 19.34 | 1,127,077 | -0.09(-0.45%) |
Feb 22, 2016 | 19.62 | 19.91 | 19.25 | 19.43 | 1,061,704 | +0.02(+0.09%) |
Feb 19, 2016 | 19.05 | 19.47 | 18.85 | 19.41 | 1,275,607 | +0.06(+0.32%) |
Feb 18, 2016 | 20.30 | 20.83 | 17.85 | 19.35 | 3,471,922 | -1.30(-6.31%) |
Feb 17, 2016 | 20.06 | 21.10 | 20.00 | 20.66 | 1,751,829 | +0.83(+4.18%) |
Feb 16, 2016 | 19.76 | 20.02 | 19.21 | 19.83 | 1,220,398 | +0.37(+1.90%) |
Feb 12, 2016 | 19.18 | 19.46 | 19.46 | 19.46 | 565,199 | +0.36(+1.89%) |
Feb 11, 2016 | 18.77 | 19.22 | 18.21 | 19.10 | 993,649 | -0.04(-0.18%) |
Feb 10, 2016 | 18.61 | 19.59 | 18.58 | 19.13 | 959,829 | +0.66(+3.58%) |
Feb 09, 2016 | 18.52 | 18.91 | 18.19 | 18.47 | 759,538 | -0.33(-1.78%) |
Feb 08, 2016 | 18.39 | 18.88 | 17.97 | 18.81 | 768,992 | +0.25(+1.33%) |
Feb 05, 2016 | 18.88 | 19.12 | 18.44 | 18.56 | 1,165,800 | -0.35(-1.86%) |
Feb 04, 2016 | 18.91 | 19.39 | 18.82 | 18.91 | 1,212,980 | -0.03(-0.14%) |
Feb 03, 2016 | 18.95 | 19.23 | 18.39 | 18.94 | 1,033,893 | +0.26(+1.37%) |
Feb 02, 2016 | 19.33 | 19.62 | 18.40 | 18.68 | 1,840,789 | -1.28(-6.40%) |
Feb 01, 2016 | 20.12 | 20.27 | 19.70 | 19.96 | 1,656,248 | -0.20(-1.01%) |
Jan 29, 2016 | 19.61 | 20.38 | 19.42 | 20.16 | 948,027 | +0.72(+3.72%) |
Jan 28, 2016 | 20.30 | 20.51 | 19.25 | 19.44 | 1,140,660 | -0.68(-3.37%) |
Jan 27, 2016 | 20.24 | 20.60 | 19.92 | 20.12 | 645,065 | -0.16(-0.78%) |
Jan 26, 2016 | 19.38 | 20.34 | 19.33 | 20.28 | 847,108 | +0.93(+4.78%) |
Jan 25, 2016 | 20.38 | 20.48 | 19.30 | 19.35 | 951,043 | -1.09(-5.34%) |
Jan 22, 2016 | 20.32 | 20.90 | 20.19 | 20.45 | 1,024,114 | +0.33(+1.62%) |
Jan 21, 2016 | 20.01 | 20.92 | 19.88 | 20.12 | 1,110,952 | +0.22(+1.11%) |
Jan 20, 2016 | 19.59 | 20.01 | 18.82 | 19.90 | 1,143,379 | +0.10(+0.49%) |
Jan 19, 2016 | 20.52 | 20.89 | 19.08 | 19.80 | 1,626,208 | +0.07(+0.36%) |
Jan 15, 2016 | 18.08 | 19.73 | 19.73 | 19.73 | 1,535,603 | +1.21(+6.52%) |
Jan 14, 2016 | 18.26 | 18.81 | 18.06 | 18.52 | 730,628 | +0.25(+1.35%) |
Jan 13, 2016 | 20.03 | 20.08 | 18.08 | 18.28 | 1,145,117 | -1.73(-8.63%) |
Jan 12, 2016 | 18.34 | 20.44 | 18.34 | 20.01 | 1,955,316 | +1.89(+10.46%) |
Jan 11, 2016 | 17.98 | 18.23 | 17.93 | 18.11 | 741,257 | +0.19(+1.08%) |
Jan 08, 2016 | 18.27 | 18.43 | 17.84 | 17.92 | 1,200,667 | -0.30(-1.64%) |
Jan 07, 2016 | 18.50 | 18.92 | 18.13 | 18.22 | 1,012,017 | -0.62(-3.28%) |
Jan 06, 2016 | 20.01 | 20.09 | 18.71 | 18.83 | 2,118,873 | -1.54(-7.57%) |
Jan 05, 2016 | 19.99 | 20.53 | 20.00 | 20.38 | 1,175,466 | +0.39(+1.94%) |
Jan 04, 2016 | 19.49 | 20.07 | 19.34 | 19.99 | 792,780 | +0.26(+1.30%) |
Dec 31, 2015 | 19.83 | 19.73 | 19.73 | 19.73 | 623,182 | -0.14(-0.71%) |
Dec 30, 2015 | 20.10 | 20.30 | 19.87 | 19.87 | 425,924 | -0.31(-1.53%) |
Dec 29, 2015 | 19.96 | 20.30 | 19.96 | 20.18 | 645,612 | +0.30(+1.51%) |
Dec 28, 2015 | 20.11 | 20.23 | 19.67 | 19.88 | 505,648 | -0.33(-1.61%) |
Dec 24, 2015 | 20.20 | 20.21 | 20.21 | 20.21 | 217,297 | -0.01(-0.04%) |
Dec 23, 2015 | 19.93 | 20.44 | 19.69 | 20.22 | 630,137 | +0.32(+1.59%) |
Dec 22, 2015 | 19.98 | 20.11 | 19.67 | 19.90 | 962,825 | -0.12(-0.62%) |
Dec 21, 2015 | 19.53 | 20.15 | 19.44 | 20.02 | 1,399,920 | +0.56(+2.90%) |
Dec 18, 2015 | 19.45 | 19.61 | 19.21 | 19.46 | 2,536,854 | -0.11(-0.54%) |
Dec 17, 2015 | 20.13 | 20.25 | 19.23 | 19.56 | 1,190,440 | -0.57(-2.84%) |
Dec 16, 2015 | 19.88 | 20.23 | 19.83 | 20.14 | 705,527 | +0.35(+1.78%) |
Dec 15, 2015 | 19.29 | 20.00 | 19.16 | 19.78 | 1,030,061 | +0.63(+3.27%) |
Dec 14, 2015 | 19.57 | 19.64 | 18.79 | 19.16 | 1,217,931 | -0.46(-2.34%) |
Dec 11, 2015 | 19.70 | 20.01 | 19.59 | 19.62 | 997,177 | -0.29(-1.46%) |
Dec 10, 2015 | 19.96 | 20.23 | 19.58 | 19.91 | 1,482,089 | +0.02(+0.09%) |
Dec 09, 2015 | 20.41 | 20.67 | 19.84 | 19.89 | 759,000 | -0.53(-2.59%) |
Dec 08, 2015 | 20.55 | 20.76 | 20.38 | 20.42 | 622,904 | -0.36(-1.74%) |
Dec 07, 2015 | 21.65 | 21.66 | 20.70 | 20.78 | 795,681 | -0.88(-4.07%) |
Dec 04, 2015 | 21.29 | 21.71 | 21.22 | 21.66 | 482,172 | +0.38(+1.78%) |
Dec 03, 2015 | 21.57 | 21.94 | 21.18 | 21.28 | 1,074,186 | -0.19(-0.90%) |
Dec 02, 2015 | 21.63 | 21.79 | 21.45 | 21.48 | 1,054,203 | -0.11(-0.53%) |