Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.96 | 19.04 | 18.88 | 18.90 | 50,585 | -0.06(-0.34%) |
Feb 26, 2016 | 19.08 | 19.08 | 18.94 | 18.96 | 118,022 | -0.04(-0.21%) |
Feb 25, 2016 | 18.95 | 19.01 | 18.82 | 19.00 | 98,549 | +0.22(+1.19%) |
Feb 24, 2016 | 18.56 | 18.80 | 18.44 | 18.78 | 79,649 | -0.03(-0.17%) |
Feb 23, 2016 | 19.00 | 19.00 | 18.80 | 18.81 | 262,984 | -0.31(-1.63%) |
Feb 22, 2016 | 19.05 | 19.16 | 19.05 | 19.12 | 314,629 | +0.23(+1.23%) |
Feb 19, 2016 | 18.80 | 18.92 | 18.75 | 18.89 | 89,301 | -0.06(-0.30%) |
Feb 18, 2016 | 19.12 | 19.12 | 18.92 | 18.95 | 125,803 | -0.06(-0.34%) |
Feb 17, 2016 | 18.83 | 19.05 | 18.66 | 19.01 | 177,110 | +0.35(+1.89%) |
Feb 16, 2016 | 18.64 | 18.67 | 18.49 | 18.66 | 76,488 | +0.36(+1.97%) |
Feb 12, 2016 | 18.04 | 18.30 | 18.30 | 18.30 | 270,452 | +0.28(+1.55%) |
Feb 11, 2016 | 18.00 | 18.07 | 17.90 | 18.02 | 133,688 | -0.26(-1.40%) |
Feb 10, 2016 | 18.40 | 18.51 | 18.27 | 18.28 | 94,552 | -0.04(-0.22%) |
Feb 09, 2016 | 18.19 | 18.40 | 18.16 | 18.32 | 1,609,377 | -0.20(-1.08%) |
Feb 08, 2016 | 18.60 | 18.60 | 18.37 | 18.52 | 125,918 | -0.34(-1.78%) |
Feb 05, 2016 | 19.08 | 19.08 | 18.81 | 18.85 | 62,793 | -0.30(-1.55%) |
Feb 04, 2016 | 19.06 | 19.24 | 19.04 | 19.15 | 131,630 | +0.06(+0.29%) |
Feb 03, 2016 | 19.04 | 19.12 | 18.72 | 19.09 | 131,700 | +0.17(+0.89%) |
Feb 02, 2016 | 19.12 | 19.12 | 18.88 | 18.92 | 70,872 | -0.42(-2.19%) |
Feb 01, 2016 | 19.25 | 19.42 | 19.23 | 19.35 | 89,088 | -0.02(-0.12%) |
Jan 29, 2016 | 19.18 | 19.37 | 19.16 | 19.37 | 167,608 | +0.30(+1.55%) |
Jan 28, 2016 | 19.20 | 19.20 | 18.95 | 19.08 | 84,664 | +0.11(+0.59%) |
Jan 27, 2016 | 19.05 | 19.25 | 18.93 | 18.96 | 124,553 | -0.13(-0.67%) |
Jan 26, 2016 | 18.87 | 19.09 | 18.84 | 19.09 | 159,070 | +0.34(+1.79%) |
Jan 25, 2016 | 18.89 | 18.95 | 18.75 | 18.76 | 336,650 | -0.28(-1.47%) |
Jan 22, 2016 | 18.92 | 19.05 | 18.92 | 19.04 | 216,513 | +0.55(+2.99%) |
Jan 21, 2016 | 18.33 | 18.59 | 18.18 | 18.48 | 521,739 | +0.15(+0.83%) |
Jan 20, 2016 | 18.39 | 18.41 | 17.99 | 18.33 | 186,412 | -0.44(-2.35%) |
Jan 19, 2016 | 18.92 | 18.92 | 18.64 | 18.77 | 397,746 | +0.13(+0.69%) |
Jan 15, 2016 | 18.64 | 18.64 | 18.64 | 18.64 | 216,236 | -0.63(-3.28%) |
Jan 14, 2016 | 19.14 | 19.38 | 19.02 | 19.28 | 637,899 | +0.23(+1.22%) |
Jan 13, 2016 | 19.43 | 19.52 | 19.00 | 19.04 | 2,016,564 | -0.39(-2.01%) |
Jan 12, 2016 | 19.50 | 19.50 | 19.24 | 19.43 | 202,122 | +0.10(+0.53%) |
Jan 11, 2016 | 19.49 | 19.49 | 19.17 | 19.33 | 91,715 | +0.07(+0.37%) |
Jan 08, 2016 | 19.59 | 19.59 | 19.26 | 19.26 | 248,610 | -0.27(-1.37%) |
Jan 07, 2016 | 19.56 | 19.68 | 19.45 | 19.53 | 157,939 | -0.35(-1.75%) |
Jan 06, 2016 | 19.80 | 19.94 | 19.79 | 19.88 | 148,478 | -0.36(-1.78%) |
Jan 05, 2016 | 20.24 | 20.26 | 20.11 | 20.24 | 89,760 | -0.06(-0.28%) |
Jan 04, 2016 | 20.30 | 20.32 | 20.04 | 20.29 | 212,518 | -0.32(-1.55%) |
Dec 31, 2015 | 20.76 | 20.61 | 20.61 | 20.61 | 266,330 | -0.19(-0.92%) |
Dec 30, 2015 | 20.91 | 20.96 | 20.81 | 20.81 | 771,661 | -0.21(-0.99%) |
Dec 29, 2015 | 20.95 | 21.05 | 20.94 | 21.01 | 143,705 | +0.22(+1.04%) |
Dec 28, 2015 | 20.82 | 20.82 | 20.68 | 20.80 | 113,777 | -0.01(-0.04%) |
Dec 24, 2015 | 20.78 | 20.81 | 20.81 | 20.81 | 77,325 | -0.07(-0.34%) |
Dec 23, 2015 | 20.73 | 20.89 | 20.71 | 20.88 | 120,044 | +0.33(+1.62%) |
Dec 22, 2015 | 20.44 | 20.55 | 20.37 | 20.55 | 160,315 | +0.18(+0.87%) |
Dec 21, 2015 | 20.50 | 20.52 | 20.29 | 20.37 | 115,104 | +0.07(+0.33%) |
Dec 18, 2015 | 20.52 | 20.57 | 20.28 | 20.30 | 232,301 | -0.16(-0.79%) |
Dec 17, 2015 | 20.71 | 20.71 | 20.46 | 20.46 | 151,737 | -0.24(-1.18%) |
Dec 16, 2015 | 20.55 | 20.75 | 20.45 | 20.71 | 1,051,774 | +0.37(+1.83%) |
Dec 15, 2015 | 20.34 | 20.45 | 20.29 | 20.34 | 219,230 | +0.09(+0.43%) |
Dec 14, 2015 | 20.27 | 20.30 | 20.02 | 20.25 | 118,778 | +0.06(+0.31%) |
Dec 11, 2015 | 20.30 | 20.33 | 20.18 | 20.19 | 110,827 | -0.37(-1.81%) |
Dec 10, 2015 | 20.65 | 20.67 | 20.56 | 20.56 | 99,359 | -0.01(-0.04%) |
Dec 09, 2015 | 20.63 | 20.79 | 20.49 | 20.56 | 393,014 | -0.06(-0.31%) |
Dec 08, 2015 | 20.60 | 20.68 | 20.56 | 20.63 | 254,236 | -0.31(-1.47%) |
Dec 07, 2015 | 21.05 | 21.05 | 20.86 | 20.94 | 115,805 | -0.24(-1.16%) |
Dec 04, 2015 | 20.95 | 21.19 | 20.95 | 21.18 | 68,874 | +0.20(+0.94%) |
Dec 03, 2015 | 21.21 | 21.21 | 20.94 | 20.98 | 139,901 | -0.14(-0.67%) |
Dec 02, 2015 | 21.27 | 21.27 | 21.06 | 21.12 | 131,952 | -0.19(-0.91%) |