Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.77 | 18.81 | 18.63 | 18.63 | 132,034 | -0.18(-0.96%) |
Feb 26, 2016 | 18.86 | 18.93 | 18.79 | 18.81 | 97,062 | +0.03(+0.18%) |
Feb 25, 2016 | 18.60 | 18.78 | 18.58 | 18.78 | 113,944 | +0.21(+1.16%) |
Feb 24, 2016 | 18.36 | 18.60 | 18.28 | 18.56 | 174,701 | +0.05(+0.26%) |
Feb 23, 2016 | 18.67 | 18.67 | 18.51 | 18.52 | 171,074 | -0.21(-1.10%) |
Feb 22, 2016 | 18.72 | 18.79 | 18.69 | 18.72 | 140,847 | +0.13(+0.69%) |
Feb 19, 2016 | 18.51 | 18.60 | 18.48 | 18.59 | 357,902 | +0.01(+0.06%) |
Feb 18, 2016 | 18.56 | 18.62 | 18.50 | 18.58 | 186,384 | +0.03(+0.15%) |
Feb 17, 2016 | 18.41 | 18.60 | 18.41 | 18.55 | 317,287 | +0.24(+1.33%) |
Feb 16, 2016 | 18.30 | 18.34 | 18.16 | 18.31 | 880,415 | +0.19(+1.08%) |
Feb 12, 2016 | 17.82 | 18.11 | 18.11 | 18.11 | 843,917 | +0.48(+2.70%) |
Feb 11, 2016 | 17.69 | 17.76 | 17.57 | 17.64 | 217,819 | -0.37(-2.07%) |
Feb 10, 2016 | 18.15 | 18.33 | 18.01 | 18.01 | 619,530 | -0.09(-0.49%) |
Feb 09, 2016 | 17.94 | 18.18 | 17.94 | 18.10 | 938,169 | -0.03(-0.17%) |
Feb 08, 2016 | 18.12 | 18.18 | 17.91 | 18.13 | 264,690 | -0.18(-0.97%) |
Feb 05, 2016 | 18.35 | 18.46 | 18.26 | 18.31 | 435,558 | -0.13(-0.68%) |
Feb 04, 2016 | 18.38 | 18.52 | 18.29 | 18.44 | 638,469 | +0.00(+0.02%) |
Feb 03, 2016 | 18.48 | 18.51 | 18.13 | 18.43 | 1,000,822 | +0.01(+0.05%) |
Feb 02, 2016 | 18.59 | 18.64 | 18.39 | 18.42 | 597,771 | -0.33(-1.74%) |
Feb 01, 2016 | 18.70 | 18.83 | 18.58 | 18.75 | 375,471 | -0.04(-0.23%) |
Jan 29, 2016 | 18.42 | 18.79 | 18.42 | 18.79 | 313,503 | +0.41(+2.21%) |
Jan 28, 2016 | 18.32 | 18.41 | 18.18 | 18.39 | 254,851 | +0.20(+1.12%) |
Jan 27, 2016 | 18.19 | 18.42 | 18.10 | 18.18 | 207,732 | -0.05(-0.25%) |
Jan 26, 2016 | 18.07 | 18.33 | 18.07 | 18.23 | 560,082 | +0.24(+1.32%) |
Jan 25, 2016 | 18.27 | 18.28 | 17.98 | 17.99 | 621,670 | -0.32(-1.77%) |
Jan 22, 2016 | 18.22 | 18.35 | 18.19 | 18.32 | 854,804 | +0.31(+1.73%) |
Jan 21, 2016 | 18.02 | 18.20 | 17.94 | 18.00 | 179,122 | +0.02(+0.10%) |
Jan 20, 2016 | 17.99 | 18.14 | 17.64 | 17.99 | 476,689 | -0.25(-1.38%) |
Jan 19, 2016 | 18.46 | 18.49 | 18.15 | 18.24 | 510,118 | -0.09(-0.47%) |
Jan 15, 2016 | 18.26 | 18.32 | 18.32 | 18.32 | 457,398 | -0.26(-1.42%) |
Jan 14, 2016 | 18.43 | 18.72 | 18.34 | 18.59 | 781,240 | +0.18(+0.98%) |
Jan 13, 2016 | 18.87 | 18.93 | 18.34 | 18.41 | 1,897,592 | -0.34(-1.83%) |
Jan 12, 2016 | 18.83 | 18.86 | 18.53 | 18.75 | 543,239 | +0.06(+0.31%) |
Jan 11, 2016 | 18.79 | 18.86 | 18.53 | 18.69 | 529,747 | -0.03(-0.17%) |
Jan 08, 2016 | 19.05 | 19.05 | 18.70 | 18.73 | 382,702 | -0.19(-0.98%) |
Jan 07, 2016 | 19.06 | 19.17 | 18.91 | 18.91 | 523,770 | -0.44(-2.26%) |
Jan 06, 2016 | 19.44 | 19.46 | 19.25 | 19.35 | 488,173 | -0.31(-1.57%) |
Jan 05, 2016 | 19.60 | 19.68 | 19.53 | 19.66 | 564,939 | +0.09(+0.44%) |
Jan 04, 2016 | 19.62 | 19.62 | 19.38 | 19.57 | 461,267 | -0.33(-1.67%) |
Dec 31, 2015 | 20.06 | 19.91 | 19.91 | 19.91 | 341,477 | -0.23(-1.12%) |
Dec 30, 2015 | 20.25 | 20.27 | 20.12 | 20.13 | 219,645 | -0.12(-0.61%) |
Dec 29, 2015 | 20.17 | 20.28 | 20.12 | 20.25 | 394,595 | +0.19(+0.94%) |
Dec 28, 2015 | 20.01 | 20.08 | 19.92 | 20.07 | 523,323 | -0.02(-0.11%) |
Dec 24, 2015 | 19.99 | 20.09 | 20.09 | 20.09 | 50,628 | +0.10(+0.49%) |
Dec 23, 2015 | 19.86 | 19.99 | 19.82 | 19.99 | 84,014 | +0.22(+1.12%) |
Dec 22, 2015 | 19.62 | 19.82 | 19.51 | 19.77 | 179,359 | +0.21(+1.07%) |
Dec 21, 2015 | 19.49 | 19.58 | 19.37 | 19.56 | 337,416 | +0.19(+0.99%) |
Dec 18, 2015 | 19.66 | 19.66 | 19.37 | 19.37 | 1,701,557 | -0.31(-1.59%) |
Dec 17, 2015 | 20.02 | 20.02 | 19.68 | 19.68 | 2,308,292 | -0.30(-1.48%) |
Dec 16, 2015 | 19.99 | 20.04 | 19.77 | 19.98 | 235,575 | +0.10(+0.50%) |
Dec 15, 2015 | 19.76 | 19.92 | 19.75 | 19.88 | 3,228,121 | +0.26(+1.34%) |
Dec 14, 2015 | 19.72 | 19.83 | 19.51 | 19.62 | 1,307,998 | -0.11(-0.53%) |
Dec 11, 2015 | 19.85 | 19.94 | 19.65 | 19.72 | 238,732 | -0.32(-1.59%) |
Dec 10, 2015 | 20.07 | 20.17 | 20.02 | 20.04 | 1,097,991 | -0.03(-0.17%) |
Dec 09, 2015 | 20.30 | 20.46 | 20.04 | 20.08 | 269,176 | -0.31(-1.53%) |
Dec 08, 2015 | 20.45 | 20.49 | 20.34 | 20.39 | 346,277 | -0.20(-1.00%) |
Dec 07, 2015 | 20.67 | 20.71 | 20.51 | 20.59 | 157,866 | -0.13(-0.65%) |
Dec 04, 2015 | 20.38 | 20.73 | 20.38 | 20.73 | 166,622 | +0.39(+1.92%) |
Dec 03, 2015 | 20.69 | 20.69 | 20.29 | 20.34 | 310,422 | -0.29(-1.39%) |
Dec 02, 2015 | 20.81 | 20.83 | 20.61 | 20.62 | 225,724 | -0.18(-0.88%) |