Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.12 | 19.36 | 19.12 | 19.30 | 22,220 | +0.20(+1.05%) |
Feb 26, 2016 | 19.06 | 19.32 | 18.99 | 19.10 | 348,840 | +0.34(+1.81%) |
Feb 25, 2016 | 18.56 | 18.78 | 18.51 | 18.76 | 29,965 | +0.24(+1.30%) |
Feb 24, 2016 | 18.38 | 18.53 | 17.96 | 18.52 | 42,108 | -0.03(-0.16%) |
Feb 23, 2016 | 18.59 | 18.62 | 18.49 | 18.55 | 21,728 | -0.07(-0.38%) |
Feb 22, 2016 | 18.49 | 18.69 | 18.49 | 18.62 | 40,672 | +0.25(+1.36%) |
Feb 19, 2016 | 18.39 | 18.43 | 18.24 | 18.37 | 27,432 | -0.08(-0.43%) |
Feb 18, 2016 | 18.49 | 18.51 | 18.33 | 18.45 | 48,154 | -0.01(-0.05%) |
Feb 17, 2016 | 18.17 | 18.57 | 18.17 | 18.46 | 45,511 | +0.44(+2.44%) |
Feb 16, 2016 | 17.73 | 18.05 | 17.72 | 18.02 | 55,996 | +0.51(+2.91%) |
Feb 12, 2016 | 17.19 | 17.51 | 17.51 | 17.51 | 39,500 | +0.31(+1.80%) |
Feb 11, 2016 | 17.37 | 17.37 | 17.07 | 17.20 | 92,998 | -0.46(-2.60%) |
Feb 10, 2016 | 17.84 | 17.98 | 17.66 | 17.66 | 52,221 | -0.16(-0.90%) |
Feb 09, 2016 | 18.03 | 18.06 | 17.70 | 17.82 | 93,517 | -0.42(-2.30%) |
Feb 08, 2016 | 18.47 | 18.47 | 18.04 | 18.24 | 269,793 | -0.38(-2.04%) |
Feb 05, 2016 | 18.75 | 18.80 | 18.60 | 18.62 | 30,594 | -0.18(-0.96%) |
Feb 04, 2016 | 18.54 | 18.95 | 18.54 | 18.80 | 49,495 | +0.23(+1.24%) |
Feb 03, 2016 | 18.38 | 18.62 | 18.08 | 18.57 | 71,852 | +0.27(+1.45%) |
Feb 02, 2016 | 18.53 | 18.66 | 18.25 | 18.30 | 31,435 | -0.39(-2.06%) |
Feb 01, 2016 | 18.74 | 18.82 | 18.57 | 18.69 | 42,256 | -0.12(-0.64%) |
Jan 29, 2016 | 18.40 | 18.81 | 18.40 | 18.81 | 44,971 | +0.47(+2.56%) |
Jan 28, 2016 | 18.36 | 18.68 | 18.26 | 18.34 | 70,820 | +0.15(+0.82%) |
Jan 27, 2016 | 18.23 | 18.51 | 18.09 | 18.19 | 58,959 | -0.04(-0.22%) |
Jan 26, 2016 | 17.79 | 18.30 | 17.79 | 18.23 | 55,856 | +0.55(+3.11%) |
Jan 25, 2016 | 18.21 | 18.21 | 17.67 | 17.68 | 73,093 | -0.58(-3.18%) |
Jan 22, 2016 | 17.89 | 18.39 | 17.89 | 18.26 | 65,478 | +0.57(+3.22%) |
Jan 21, 2016 | 17.62 | 18.10 | 17.55 | 17.69 | 92,242 | +0.12(+0.68%) |
Jan 20, 2016 | 17.59 | 17.74 | 16.68 | 17.57 | 205,704 | -0.18(-1.01%) |
Jan 19, 2016 | 18.41 | 18.41 | 17.66 | 17.75 | 171,246 | -0.49(-2.69%) |
Jan 15, 2016 | 18.41 | 18.24 | 18.24 | 18.24 | 131,500 | -0.71(-3.75%) |
Jan 14, 2016 | 18.94 | 19.13 | 18.54 | 18.95 | 1,346,350 | +0.03(+0.16%) |
Jan 13, 2016 | 19.70 | 19.76 | 18.78 | 18.92 | 122,770 | -0.75(-3.81%) |
Jan 12, 2016 | 20.04 | 20.07 | 19.38 | 19.67 | 115,702 | -0.28(-1.41%) |
Jan 11, 2016 | 20.19 | 20.21 | 19.83 | 19.95 | 131,431 | -0.15(-0.77%) |
Jan 08, 2016 | 20.57 | 20.57 | 20.09 | 20.11 | 82,209 | -0.32(-1.59%) |
Jan 07, 2016 | 20.77 | 20.81 | 20.41 | 20.43 | 57,962 | -0.60(-2.85%) |
Jan 06, 2016 | 20.94 | 21.18 | 20.94 | 21.03 | 49,338 | -0.12(-0.57%) |
Jan 05, 2016 | 21.01 | 21.23 | 20.89 | 21.15 | 56,059 | +0.18(+0.86%) |
Jan 04, 2016 | 20.77 | 20.97 | 20.49 | 20.97 | 186,254 | -0.03(-0.14%) |
Dec 31, 2015 | 21.01 | 21.00 | 21.00 | 21.00 | 101,600 | -0.06(-0.28%) |
Dec 30, 2015 | 21.35 | 21.35 | 21.06 | 21.06 | 158,483 | -0.29(-1.36%) |
Dec 29, 2015 | 21.45 | 21.51 | 21.20 | 21.35 | 165,266 | -0.02(-0.09%) |
Dec 28, 2015 | 21.60 | 21.60 | 21.27 | 21.37 | 63,814 | -0.31(-1.43%) |
Dec 24, 2015 | 21.68 | 21.68 | 21.68 | 21.68 | 22,100 | +0.05(+0.23%) |
Dec 23, 2015 | 21.48 | 21.65 | 21.48 | 21.63 | 63,707 | +0.26(+1.22%) |
Dec 22, 2015 | 21.23 | 21.44 | 21.19 | 21.37 | 83,755 | +0.14(+0.66%) |
Dec 21, 2015 | 21.45 | 21.45 | 21.01 | 21.23 | 72,750 | -0.18(-0.84%) |
Dec 18, 2015 | 21.73 | 21.74 | 21.38 | 21.41 | 51,944 | -0.35(-1.61%) |
Dec 17, 2015 | 21.82 | 21.91 | 21.67 | 21.76 | 46,462 | -0.04(-0.18%) |
Dec 16, 2015 | 21.60 | 21.85 | 21.54 | 21.80 | 34,175 | +0.29(+1.35%) |
Dec 15, 2015 | 21.16 | 21.60 | 21.16 | 21.51 | 57,524 | +0.33(+1.56%) |
Dec 14, 2015 | 21.47 | 21.53 | 21.05 | 21.18 | 164,331 | -0.32(-1.49%) |
Dec 11, 2015 | 21.84 | 21.89 | 21.42 | 21.50 | 70,375 | -0.54(-2.45%) |
Dec 10, 2015 | 21.98 | 22.18 | 21.98 | 22.04 | 44,352 | +0.07(+0.32%) |
Dec 09, 2015 | 22.13 | 22.33 | 21.93 | 21.97 | 48,618 | -0.18(-0.81%) |
Dec 08, 2015 | 22.23 | 22.24 | 22.08 | 22.15 | 38,565 | -0.23(-1.03%) |
Dec 07, 2015 | 22.74 | 22.74 | 22.32 | 22.38 | 53,015 | -0.35(-1.54%) |
Dec 04, 2015 | 22.55 | 22.76 | 22.55 | 22.73 | 32,371 | +0.21(+0.93%) |
Dec 03, 2015 | 22.82 | 22.82 | 22.50 | 22.52 | 35,840 | -0.23(-1.01%) |
Dec 02, 2015 | 23.04 | 23.04 | 22.71 | 22.75 | 29,538 | -0.27(-1.17%) |