Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.41 | 19.62 | 19.22 | 19.27 | 1,071,013 | -0.17(-0.88%) |
Feb 26, 2016 | 19.02 | 19.49 | 18.79 | 19.44 | 1,601,956 | +0.61(+3.25%) |
Feb 25, 2016 | 18.98 | 19.04 | 18.27 | 18.83 | 1,382,997 | -0.10(-0.55%) |
Feb 24, 2016 | 17.10 | 19.03 | 16.86 | 18.93 | 2,963,310 | +0.66(+3.63%) |
Feb 23, 2016 | 18.45 | 18.45 | 18.18 | 18.27 | 848,031 | -0.31(-1.64%) |
Feb 22, 2016 | 18.45 | 18.65 | 18.33 | 18.57 | 975,646 | +0.37(+2.05%) |
Feb 19, 2016 | 18.27 | 18.27 | 17.99 | 18.20 | 792,365 | -0.23(-1.25%) |
Feb 18, 2016 | 18.54 | 18.59 | 18.23 | 18.43 | 777,750 | +0.00(+0.00%) |
Feb 17, 2016 | 18.07 | 18.46 | 17.99 | 18.43 | 1,358,443 | +0.67(+3.78%) |
Feb 16, 2016 | 17.72 | 17.89 | 17.41 | 17.76 | 966,869 | +0.21(+1.19%) |
Feb 12, 2016 | 17.25 | 17.55 | 17.55 | 17.55 | 792,770 | +0.42(+2.43%) |
Feb 11, 2016 | 17.02 | 17.16 | 16.84 | 17.13 | 1,272,836 | -0.16(-0.95%) |
Feb 10, 2016 | 16.93 | 17.47 | 16.93 | 17.30 | 1,209,109 | +0.38(+2.25%) |
Feb 09, 2016 | 16.75 | 17.18 | 16.74 | 16.92 | 2,068,874 | -0.12(-0.70%) |
Feb 08, 2016 | 17.69 | 17.70 | 16.71 | 17.04 | 2,986,883 | -0.85(-4.75%) |
Feb 05, 2016 | 18.48 | 18.48 | 17.66 | 17.89 | 3,681,821 | -0.76(-4.08%) |
Feb 04, 2016 | 18.79 | 18.94 | 18.56 | 18.65 | 812,874 | -0.13(-0.71%) |
Feb 03, 2016 | 18.56 | 18.80 | 18.29 | 18.78 | 1,180,462 | +0.41(+2.23%) |
Feb 02, 2016 | 18.74 | 18.74 | 18.12 | 18.37 | 1,210,291 | -0.57(-2.99%) |
Feb 01, 2016 | 18.69 | 18.95 | 18.48 | 18.94 | 787,235 | +0.16(+0.87%) |
Jan 29, 2016 | 18.88 | 18.97 | 18.64 | 18.77 | 847,491 | +0.00(+0.00%) |
Jan 28, 2016 | 19.02 | 19.03 | 18.56 | 18.77 | 1,377,842 | +0.06(+0.32%) |
Jan 27, 2016 | 18.76 | 19.00 | 18.59 | 18.71 | 1,644,877 | -0.05(-0.28%) |
Jan 26, 2016 | 19.56 | 19.56 | 18.71 | 18.77 | 1,586,224 | -0.39(-2.06%) |
Jan 25, 2016 | 19.84 | 19.89 | 18.97 | 19.16 | 1,112,487 | -0.75(-3.78%) |
Jan 22, 2016 | 19.68 | 20.08 | 19.61 | 19.91 | 1,002,422 | +0.56(+2.89%) |
Jan 21, 2016 | 19.01 | 19.44 | 18.97 | 19.35 | 1,425,321 | +0.39(+2.04%) |
Jan 20, 2016 | 18.88 | 19.09 | 18.57 | 18.97 | 771,217 | -0.18(-0.93%) |
Jan 19, 2016 | 19.22 | 19.34 | 19.00 | 19.15 | 544,556 | +0.11(+0.59%) |
Jan 15, 2016 | 18.99 | 19.03 | 19.03 | 19.03 | 450,749 | -0.46(-2.37%) |
Jan 14, 2016 | 19.32 | 19.61 | 19.11 | 19.50 | 741,726 | +0.23(+1.20%) |
Jan 13, 2016 | 19.92 | 20.00 | 19.24 | 19.27 | 449,355 | -0.54(-2.75%) |
Jan 12, 2016 | 19.68 | 20.05 | 19.48 | 19.81 | 746,019 | +0.22(+1.14%) |
Jan 11, 2016 | 19.97 | 19.99 | 19.47 | 19.59 | 521,132 | -0.26(-1.31%) |
Jan 08, 2016 | 20.18 | 20.36 | 19.82 | 19.85 | 481,690 | -0.34(-1.70%) |
Jan 07, 2016 | 20.38 | 20.58 | 20.14 | 20.19 | 706,312 | -0.55(-2.66%) |
Jan 06, 2016 | 20.56 | 20.81 | 20.50 | 20.74 | 418,861 | -0.10(-0.46%) |
Jan 05, 2016 | 20.93 | 21.03 | 20.70 | 20.84 | 698,027 | -0.09(-0.43%) |
Jan 04, 2016 | 20.75 | 20.93 | 20.54 | 20.93 | 689,001 | -0.25(-1.16%) |
Dec 31, 2015 | 21.35 | 21.17 | 21.17 | 21.17 | 360,545 | -0.28(-1.32%) |
Dec 30, 2015 | 21.63 | 21.75 | 21.37 | 21.46 | 276,408 | -0.22(-1.03%) |
Dec 29, 2015 | 21.66 | 21.77 | 21.33 | 21.68 | 737,471 | +0.28(+1.32%) |
Dec 28, 2015 | 21.48 | 21.61 | 21.30 | 21.40 | 136,767 | -0.21(-0.97%) |
Dec 24, 2015 | 21.62 | 21.60 | 21.60 | 21.60 | 185,507 | -0.03(-0.14%) |
Dec 23, 2015 | 21.54 | 21.63 | 21.32 | 21.63 | 565,621 | +0.28(+1.29%) |
Dec 22, 2015 | 21.27 | 21.43 | 21.05 | 21.36 | 749,849 | +0.20(+0.95%) |
Dec 21, 2015 | 21.69 | 21.74 | 21.03 | 21.16 | 688,685 | -0.33(-1.53%) |
Dec 18, 2015 | 21.47 | 21.66 | 21.41 | 21.49 | 735,502 | -0.02(-0.10%) |
Dec 17, 2015 | 21.74 | 21.76 | 21.39 | 21.51 | 621,601 | -0.37(-1.67%) |
Dec 16, 2015 | 21.78 | 21.92 | 21.64 | 21.87 | 406,961 | +0.13(+0.62%) |
Dec 15, 2015 | 21.80 | 22.04 | 21.64 | 21.74 | 618,251 | +0.08(+0.38%) |
Dec 14, 2015 | 21.90 | 22.04 | 21.54 | 21.66 | 732,408 | -0.17(-0.79%) |
Dec 11, 2015 | 21.91 | 22.07 | 21.69 | 21.83 | 622,772 | -0.34(-1.55%) |
Dec 10, 2015 | 22.30 | 22.40 | 22.14 | 22.17 | 601,605 | -0.11(-0.50%) |
Dec 09, 2015 | 22.85 | 22.94 | 22.13 | 22.28 | 883,432 | -0.59(-2.57%) |
Dec 08, 2015 | 23.03 | 23.17 | 22.75 | 22.87 | 1,012,233 | -0.36(-1.54%) |
Dec 07, 2015 | 23.28 | 23.44 | 23.19 | 23.23 | 866,641 | -0.25(-1.08%) |
Dec 04, 2015 | 23.10 | 23.56 | 23.07 | 23.48 | 875,284 | +0.31(+1.35%) |
Dec 03, 2015 | 23.37 | 23.37 | 23.04 | 23.17 | 799,232 | -0.10(-0.45%) |
Dec 02, 2015 | 23.33 | 23.39 | 23.06 | 23.27 | 972,803 | -0.05(-0.22%) |