Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.14 | 19.42 | 19.14 | 19.25 | 41,006 | +0.04(+0.21%) |
Feb 26, 2016 | 19.08 | 19.36 | 18.80 | 19.21 | 28,418 | +0.13(+0.68%) |
Feb 25, 2016 | 18.71 | 19.23 | 18.68 | 19.08 | 18,764 | +0.48(+2.58%) |
Feb 24, 2016 | 18.33 | 18.89 | 18.28 | 18.60 | 27,758 | +0.03(+0.16%) |
Feb 23, 2016 | 18.26 | 18.91 | 18.26 | 18.57 | 51,332 | +0.17(+0.92%) |
Feb 22, 2016 | 19.00 | 19.13 | 18.29 | 18.40 | 67,858 | -0.52(-2.75%) |
Feb 19, 2016 | 18.74 | 18.95 | 18.61 | 18.92 | 32,151 | +0.11(+0.58%) |
Feb 18, 2016 | 18.70 | 18.95 | 18.63 | 18.81 | 50,024 | +0.11(+0.59%) |
Feb 17, 2016 | 18.67 | 18.85 | 18.51 | 18.70 | 50,029 | +0.12(+0.65%) |
Feb 16, 2016 | 18.42 | 18.94 | 18.15 | 18.58 | 73,453 | +0.37(+2.03%) |
Feb 12, 2016 | 17.78 | 18.21 | 18.21 | 18.21 | 35,400 | +0.43(+2.42%) |
Feb 11, 2016 | 17.76 | 18.19 | 17.25 | 17.78 | 76,973 | -0.26(-1.44%) |
Feb 10, 2016 | 17.94 | 18.75 | 17.75 | 18.04 | 54,030 | +0.23(+1.29%) |
Feb 09, 2016 | 17.86 | 18.09 | 17.39 | 17.81 | 52,074 | -0.30(-1.66%) |
Feb 08, 2016 | 17.77 | 18.19 | 17.48 | 18.11 | 32,351 | +0.06(+0.33%) |
Feb 05, 2016 | 18.53 | 18.53 | 17.91 | 18.05 | 47,834 | -0.55(-2.96%) |
Feb 04, 2016 | 18.67 | 19.04 | 18.55 | 18.60 | 20,234 | -0.16(-0.85%) |
Feb 03, 2016 | 18.85 | 18.85 | 18.09 | 18.76 | 34,179 | +0.06(+0.32%) |
Feb 02, 2016 | 19.18 | 19.25 | 18.53 | 18.70 | 42,314 | -0.55(-2.86%) |
Feb 01, 2016 | 19.71 | 19.71 | 19.19 | 19.25 | 26,794 | -0.51(-2.58%) |
Jan 29, 2016 | 18.86 | 19.85 | 18.86 | 19.76 | 76,176 | +0.98(+5.22%) |
Jan 28, 2016 | 19.12 | 19.13 | 18.67 | 18.78 | 39,667 | -0.12(-0.63%) |
Jan 27, 2016 | 19.31 | 19.31 | 18.86 | 18.90 | 65,918 | -0.40(-2.07%) |
Jan 26, 2016 | 19.05 | 19.57 | 18.90 | 19.30 | 30,769 | +0.38(+2.01%) |
Jan 25, 2016 | 19.26 | 19.28 | 18.86 | 18.92 | 40,209 | -0.34(-1.77%) |
Jan 22, 2016 | 19.32 | 19.44 | 18.97 | 19.26 | 64,964 | +0.43(+2.28%) |
Jan 21, 2016 | 19.52 | 19.66 | 18.83 | 18.83 | 49,300 | -0.75(-3.83%) |
Jan 20, 2016 | 18.59 | 19.73 | 18.27 | 19.58 | 73,468 | +0.67(+3.54%) |
Jan 19, 2016 | 20.21 | 20.22 | 18.77 | 18.91 | 92,009 | -1.12(-5.59%) |
Jan 15, 2016 | 19.54 | 20.03 | 20.03 | 20.03 | 62,500 | -0.01(-0.05%) |
Jan 14, 2016 | 19.85 | 20.18 | 19.26 | 20.04 | 60,217 | +0.24(+1.21%) |
Jan 13, 2016 | 21.52 | 21.54 | 19.56 | 19.80 | 83,954 | -1.72(-7.99%) |
Jan 12, 2016 | 21.10 | 21.59 | 20.86 | 21.52 | 54,968 | +0.74(+3.56%) |
Jan 11, 2016 | 20.83 | 21.23 | 20.39 | 20.78 | 77,519 | +0.00(+0.00%) |
Jan 08, 2016 | 20.56 | 21.30 | 20.09 | 20.78 | 95,350 | +1.04(+5.27%) |
Jan 07, 2016 | 20.02 | 20.30 | 19.64 | 19.74 | 56,999 | -0.57(-2.81%) |
Jan 06, 2016 | 19.87 | 20.48 | 19.82 | 20.31 | 76,888 | +0.25(+1.25%) |
Jan 05, 2016 | 19.82 | 20.23 | 19.62 | 20.06 | 69,540 | +0.20(+1.01%) |
Jan 04, 2016 | 20.40 | 20.68 | 19.76 | 19.86 | 68,491 | -1.03(-4.93%) |
Dec 31, 2015 | 21.35 | 20.89 | 20.89 | 20.89 | 50,600 | -0.56(-2.61%) |
Dec 30, 2015 | 21.44 | 21.70 | 21.35 | 21.45 | 60,323 | -0.09(-0.42%) |
Dec 29, 2015 | 21.41 | 21.82 | 21.15 | 21.54 | 44,679 | +0.18(+0.84%) |
Dec 28, 2015 | 21.47 | 21.53 | 20.84 | 21.36 | 53,669 | -0.12(-0.56%) |
Dec 24, 2015 | 21.42 | 21.48 | 21.48 | 21.48 | 8,800 | +0.07(+0.33%) |
Dec 23, 2015 | 21.25 | 21.53 | 21.14 | 21.41 | 46,507 | +0.28(+1.33%) |
Dec 22, 2015 | 21.29 | 21.34 | 20.60 | 21.13 | 58,235 | -0.08(-0.38%) |
Dec 21, 2015 | 20.97 | 21.28 | 20.27 | 21.21 | 113,572 | +0.19(+0.90%) |
Dec 18, 2015 | 21.65 | 21.74 | 20.77 | 21.02 | 128,289 | -0.82(-3.75%) |
Dec 17, 2015 | 21.72 | 22.09 | 21.41 | 21.84 | 108,808 | +0.24(+1.11%) |
Dec 16, 2015 | 21.73 | 21.90 | 21.24 | 21.60 | 75,301 | -0.10(-0.46%) |
Dec 15, 2015 | 21.58 | 21.80 | 21.32 | 21.70 | 88,524 | +0.23(+1.07%) |
Dec 14, 2015 | 21.63 | 21.85 | 20.97 | 21.47 | 66,101 | +0.04(+0.19%) |
Dec 11, 2015 | 21.96 | 22.06 | 21.31 | 21.43 | 89,479 | -0.94(-4.20%) |
Dec 10, 2015 | 21.71 | 22.42 | 21.62 | 22.37 | 88,127 | +0.74(+3.42%) |
Dec 09, 2015 | 22.01 | 22.20 | 21.42 | 21.63 | 92,378 | -0.53(-2.39%) |
Dec 08, 2015 | 22.32 | 22.68 | 22.12 | 22.16 | 44,071 | -0.39(-1.73%) |
Dec 07, 2015 | 23.21 | 23.30 | 22.34 | 22.55 | 92,424 | -0.92(-3.92%) |
Dec 04, 2015 | 23.53 | 23.72 | 23.10 | 23.47 | 61,965 | +0.07(+0.30%) |
Dec 03, 2015 | 24.03 | 24.28 | 23.27 | 23.40 | 73,116 | -0.66(-2.74%) |
Dec 02, 2015 | 24.31 | 24.32 | 23.93 | 24.06 | 37,202 | -0.29(-1.19%) |