Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.20 | 23.90 | 23.03 | 23.76 | 359,129 | +0.73(+3.18%) |
Feb 26, 2016 | 22.91 | 23.25 | 22.58 | 23.02 | 343,781 | +0.36(+1.58%) |
Feb 25, 2016 | 21.17 | 22.74 | 20.97 | 22.66 | 284,345 | +1.52(+7.20%) |
Feb 24, 2016 | 21.01 | 21.42 | 20.73 | 21.14 | 214,248 | -0.20(-0.93%) |
Feb 23, 2016 | 21.26 | 21.44 | 21.05 | 21.34 | 135,103 | -0.15(-0.70%) |
Feb 22, 2016 | 21.06 | 21.52 | 20.97 | 21.49 | 129,761 | +0.71(+3.41%) |
Feb 19, 2016 | 20.54 | 20.93 | 19.93 | 20.78 | 268,106 | +0.10(+0.50%) |
Feb 18, 2016 | 20.81 | 20.84 | 20.34 | 20.68 | 101,818 | -0.02(-0.08%) |
Feb 17, 2016 | 19.99 | 21.22 | 19.99 | 20.70 | 232,774 | +0.83(+4.17%) |
Feb 16, 2016 | 19.44 | 20.00 | 19.10 | 19.87 | 180,343 | +0.62(+3.23%) |
Feb 12, 2016 | 19.12 | 19.24 | 19.24 | 19.24 | 260,764 | +0.46(+2.46%) |
Feb 11, 2016 | 18.57 | 19.07 | 18.24 | 18.78 | 241,914 | -0.15(-0.80%) |
Feb 10, 2016 | 18.98 | 19.19 | 18.66 | 18.93 | 227,681 | +0.06(+0.34%) |
Feb 09, 2016 | 18.54 | 19.41 | 18.32 | 18.87 | 151,758 | +0.02(+0.08%) |
Feb 08, 2016 | 19.13 | 19.42 | 18.50 | 18.85 | 195,807 | -0.53(-2.75%) |
Feb 05, 2016 | 19.26 | 19.56 | 18.82 | 19.39 | 233,349 | +0.07(+0.37%) |
Feb 04, 2016 | 18.54 | 19.68 | 18.54 | 19.32 | 213,364 | +0.80(+4.30%) |
Feb 03, 2016 | 18.54 | 18.83 | 17.83 | 18.52 | 144,348 | +0.21(+1.13%) |
Feb 02, 2016 | 18.59 | 18.71 | 17.92 | 18.31 | 227,820 | -0.53(-2.83%) |
Feb 01, 2016 | 18.76 | 19.02 | 18.38 | 18.85 | 181,081 | -0.11(-0.59%) |
Jan 29, 2016 | 18.33 | 18.96 | 18.18 | 18.96 | 224,446 | +0.72(+3.93%) |
Jan 28, 2016 | 18.30 | 18.58 | 18.01 | 18.24 | 135,393 | +0.13(+0.70%) |
Jan 27, 2016 | 18.14 | 18.62 | 18.01 | 18.11 | 131,038 | -0.22(-1.17%) |
Jan 26, 2016 | 18.18 | 18.51 | 18.06 | 18.33 | 249,068 | +0.22(+1.19%) |
Jan 25, 2016 | 18.42 | 18.50 | 17.99 | 18.11 | 118,605 | -0.44(-2.36%) |
Jan 22, 2016 | 18.22 | 18.83 | 18.20 | 18.55 | 189,026 | +0.61(+3.37%) |
Jan 21, 2016 | 17.90 | 18.09 | 17.62 | 17.95 | 250,419 | -0.06(-0.35%) |
Jan 20, 2016 | 17.92 | 18.23 | 17.47 | 18.01 | 269,928 | -0.31(-1.70%) |
Jan 19, 2016 | 18.76 | 19.04 | 17.70 | 18.32 | 345,735 | -0.32(-1.71%) |
Jan 15, 2016 | 18.44 | 18.64 | 18.64 | 18.64 | 325,642 | -0.56(-2.91%) |
Jan 14, 2016 | 19.28 | 19.54 | 18.62 | 19.20 | 411,812 | -0.06(-0.33%) |
Jan 13, 2016 | 19.50 | 19.97 | 19.05 | 19.26 | 430,770 | -0.24(-1.23%) |
Jan 12, 2016 | 20.43 | 20.43 | 19.17 | 19.50 | 434,497 | -0.63(-3.13%) |
Jan 11, 2016 | 19.92 | 20.25 | 19.68 | 20.13 | 193,397 | +0.30(+1.53%) |
Jan 08, 2016 | 20.06 | 20.34 | 19.69 | 19.83 | 367,509 | -0.20(-1.00%) |
Jan 07, 2016 | 19.21 | 20.38 | 19.21 | 20.03 | 300,189 | -0.68(-3.27%) |
Jan 06, 2016 | 21.52 | 21.70 | 20.55 | 20.70 | 317,351 | -1.08(-4.97%) |
Jan 05, 2016 | 22.22 | 22.36 | 21.45 | 21.79 | 205,284 | -0.53(-2.36%) |
Jan 04, 2016 | 22.11 | 22.42 | 21.81 | 22.31 | 202,525 | -0.16(-0.71%) |
Dec 31, 2015 | 22.47 | 22.47 | 22.47 | 22.47 | 87,590 | -0.09(-0.39%) |
Dec 30, 2015 | 22.90 | 22.91 | 22.44 | 22.56 | 199,290 | -0.34(-1.50%) |
Dec 29, 2015 | 22.34 | 23.17 | 22.27 | 22.90 | 191,999 | +0.80(+3.60%) |
Dec 28, 2015 | 21.95 | 22.19 | 21.67 | 22.11 | 148,786 | -0.01(-0.04%) |
Dec 24, 2015 | 22.52 | 22.11 | 22.11 | 22.11 | 72,908 | -0.29(-1.32%) |
Dec 23, 2015 | 22.09 | 22.61 | 22.00 | 22.41 | 126,398 | +0.53(+2.40%) |
Dec 22, 2015 | 21.36 | 22.01 | 21.17 | 21.88 | 176,245 | +0.60(+2.81%) |
Dec 21, 2015 | 21.15 | 21.62 | 20.92 | 21.28 | 137,246 | +0.26(+1.25%) |
Dec 18, 2015 | 21.05 | 21.52 | 20.77 | 21.02 | 259,112 | -0.04(-0.19%) |
Dec 17, 2015 | 20.86 | 21.64 | 20.59 | 21.06 | 296,920 | +0.22(+1.07%) |
Dec 16, 2015 | 20.85 | 20.97 | 20.14 | 20.84 | 277,889 | +0.15(+0.73%) |
Dec 15, 2015 | 21.09 | 21.21 | 19.96 | 20.69 | 301,664 | -0.23(-1.10%) |
Dec 14, 2015 | 21.46 | 21.61 | 20.70 | 20.92 | 152,852 | -0.59(-2.74%) |
Dec 11, 2015 | 21.10 | 21.78 | 21.10 | 21.51 | 234,626 | +0.01(+0.04%) |
Dec 10, 2015 | 21.74 | 21.76 | 21.27 | 21.50 | 151,007 | -0.28(-1.28%) |
Dec 09, 2015 | 22.10 | 22.61 | 21.64 | 21.78 | 120,142 | -0.18(-0.83%) |
Dec 08, 2015 | 22.38 | 22.49 | 21.72 | 21.96 | 166,622 | -0.77(-3.37%) |
Dec 07, 2015 | 23.09 | 23.09 | 22.30 | 22.73 | 274,401 | -0.49(-2.13%) |
Dec 04, 2015 | 23.06 | 23.58 | 22.92 | 23.22 | 164,796 | +0.11(+0.48%) |
Dec 03, 2015 | 23.25 | 23.79 | 22.79 | 23.11 | 185,262 | +0.02(+0.07%) |
Dec 02, 2015 | 23.19 | 23.38 | 22.42 | 23.09 | 214,807 | -0.22(-0.92%) |