Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.98 | 19.23 | 18.92 | 19.00 | 1,046,941 | +0.01(+0.04%) |
Feb 26, 2016 | 19.03 | 19.14 | 18.95 | 18.99 | 527,734 | +0.02(+0.13%) |
Feb 25, 2016 | 18.97 | 19.05 | 18.83 | 18.96 | 557,966 | -0.05(-0.25%) |
Feb 24, 2016 | 18.69 | 19.04 | 18.64 | 19.01 | 643,072 | +0.21(+1.14%) |
Feb 23, 2016 | 18.97 | 19.02 | 18.73 | 18.80 | 794,216 | -0.16(-0.84%) |
Feb 22, 2016 | 18.86 | 19.00 | 18.73 | 18.96 | 770,074 | +0.20(+1.06%) |
Feb 19, 2016 | 18.57 | 18.78 | 18.51 | 18.76 | 552,549 | +0.10(+0.51%) |
Feb 18, 2016 | 18.71 | 18.75 | 18.53 | 18.66 | 497,054 | -0.12(-0.64%) |
Feb 17, 2016 | 18.65 | 18.83 | 18.47 | 18.78 | 673,734 | +0.10(+0.51%) |
Feb 16, 2016 | 18.50 | 18.72 | 18.43 | 18.69 | 537,815 | +0.20(+1.08%) |
Feb 12, 2016 | 18.25 | 18.49 | 18.49 | 18.49 | 759,106 | +0.32(+1.74%) |
Feb 11, 2016 | 18.35 | 18.45 | 18.02 | 18.17 | 1,157,014 | -0.17(-0.91%) |
Feb 10, 2016 | 18.61 | 18.62 | 18.30 | 18.34 | 1,066,147 | -0.07(-0.39%) |
Feb 09, 2016 | 18.47 | 18.62 | 18.29 | 18.41 | 714,457 | -0.10(-0.52%) |
Feb 08, 2016 | 18.58 | 18.76 | 18.42 | 18.50 | 778,771 | -0.06(-0.30%) |
Feb 05, 2016 | 18.66 | 18.96 | 18.42 | 18.56 | 653,954 | -0.01(-0.04%) |
Feb 04, 2016 | 18.54 | 18.72 | 18.52 | 18.57 | 290,273 | +0.27(+1.48%) |
Feb 03, 2016 | 18.35 | 18.42 | 18.16 | 18.30 | 852,754 | +0.06(+0.35%) |
Feb 02, 2016 | 18.43 | 18.45 | 18.19 | 18.23 | 749,228 | -0.16(-0.86%) |
Feb 01, 2016 | 18.32 | 18.50 | 18.30 | 18.39 | 474,130 | +0.16(+0.87%) |
Jan 29, 2016 | 18.14 | 18.27 | 18.13 | 18.23 | 208,403 | +0.25(+1.41%) |
Jan 28, 2016 | 18.05 | 18.10 | 17.78 | 17.98 | 427,298 | +0.27(+1.53%) |
Jan 27, 2016 | 17.70 | 17.93 | 17.64 | 17.71 | 342,811 | -0.06(-0.36%) |
Jan 26, 2016 | 17.74 | 17.89 | 17.56 | 17.77 | 846,866 | +0.16(+0.90%) |
Jan 25, 2016 | 17.76 | 17.84 | 17.59 | 17.61 | 516,305 | -0.24(-1.33%) |
Jan 22, 2016 | 17.83 | 17.90 | 17.55 | 17.85 | 647,793 | +0.36(+2.04%) |
Jan 21, 2016 | 17.48 | 17.72 | 17.40 | 17.49 | 397,961 | +0.11(+0.64%) |
Jan 20, 2016 | 17.58 | 17.59 | 17.17 | 17.38 | 747,716 | -0.26(-1.49%) |
Jan 19, 2016 | 17.75 | 18.03 | 17.60 | 17.65 | 437,088 | -0.23(-1.29%) |
Jan 15, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 582,262 | -0.37(-2.05%) |
Jan 14, 2016 | 18.15 | 18.40 | 18.08 | 18.25 | 404,115 | +0.10(+0.53%) |
Jan 13, 2016 | 18.55 | 18.59 | 18.15 | 18.15 | 472,809 | -0.49(-2.64%) |
Jan 12, 2016 | 18.73 | 18.73 | 18.50 | 18.65 | 352,646 | -0.08(-0.42%) |
Jan 11, 2016 | 18.81 | 18.86 | 18.65 | 18.73 | 708,239 | -0.12(-0.63%) |
Jan 08, 2016 | 19.15 | 19.17 | 18.85 | 18.85 | 310,439 | -0.33(-1.74%) |
Jan 07, 2016 | 19.35 | 19.35 | 19.08 | 19.18 | 414,978 | -0.21(-1.07%) |
Jan 06, 2016 | 19.47 | 19.56 | 19.36 | 19.39 | 126,442 | -0.17(-0.89%) |
Jan 05, 2016 | 19.62 | 19.73 | 19.49 | 19.56 | 285,652 | -0.02(-0.12%) |
Jan 04, 2016 | 19.54 | 19.77 | 19.47 | 19.58 | 182,176 | -0.19(-0.96%) |
Dec 31, 2015 | 19.77 | 19.77 | 19.77 | 19.77 | 486,100 | +0.09(+0.44%) |
Dec 30, 2015 | 19.77 | 19.95 | 19.69 | 19.69 | 782,860 | -0.17(-0.88%) |
Dec 29, 2015 | 19.80 | 19.93 | 19.56 | 19.86 | 640,841 | -0.04(-0.20%) |
Dec 28, 2015 | 19.59 | 20.00 | 19.51 | 19.90 | 831,639 | +0.50(+2.58%) |
Dec 24, 2015 | 19.47 | 19.40 | 19.40 | 19.40 | 85,212 | -0.06(-0.29%) |
Dec 23, 2015 | 19.70 | 19.76 | 19.42 | 19.46 | 852,920 | -0.25(-1.29%) |
Dec 22, 2015 | 19.69 | 19.83 | 19.60 | 19.71 | 463,231 | +0.06(+0.28%) |
Dec 21, 2015 | 19.70 | 19.84 | 19.62 | 19.66 | 385,671 | +0.03(+0.14%) |
Dec 18, 2015 | 19.72 | 19.77 | 19.56 | 19.63 | 417,426 | -0.19(-0.96%) |
Dec 17, 2015 | 19.72 | 19.83 | 19.57 | 19.82 | 625,514 | +0.05(+0.24%) |
Dec 16, 2015 | 19.74 | 19.80 | 19.59 | 19.77 | 348,687 | +0.20(+1.01%) |
Dec 15, 2015 | 19.78 | 19.81 | 19.57 | 19.57 | 516,151 | +0.01(+0.04%) |
Dec 14, 2015 | 19.81 | 19.81 | 19.54 | 19.57 | 303,277 | -0.23(-1.16%) |
Dec 11, 2015 | 19.90 | 20.01 | 19.66 | 19.80 | 501,268 | -0.30(-1.50%) |
Dec 10, 2015 | 20.02 | 20.21 | 19.94 | 20.10 | 528,612 | +0.12(+0.59%) |
Dec 09, 2015 | 20.11 | 20.32 | 19.97 | 19.98 | 454,386 | -0.09(-0.47%) |
Dec 08, 2015 | 20.03 | 20.48 | 20.03 | 20.07 | 412,253 | -0.09(-0.43%) |
Dec 07, 2015 | 20.33 | 20.42 | 20.09 | 20.16 | 172,727 | -0.36(-1.78%) |
Dec 04, 2015 | 20.44 | 20.59 | 20.31 | 20.52 | 344,590 | +0.07(+0.35%) |
Dec 03, 2015 | 20.37 | 20.54 | 20.21 | 20.45 | 584,760 | +0.08(+0.39%) |
Dec 02, 2015 | 19.91 | 20.42 | 19.87 | 20.37 | 1,529,090 | +0.38(+1.90%) |