Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.97 | 17.38 | 16.97 | 17.08 | 21,006 | -0.08(-0.47%) |
Feb 26, 2016 | 16.79 | 17.20 | 16.53 | 17.16 | 31,463 | +0.42(+2.51%) |
Feb 25, 2016 | 16.79 | 16.82 | 16.56 | 16.74 | 14,862 | +0.00(+0.00%) |
Feb 24, 2016 | 16.35 | 16.83 | 16.24 | 16.74 | 26,200 | +0.22(+1.33%) |
Feb 23, 2016 | 16.20 | 16.65 | 16.20 | 16.52 | 16,738 | +0.16(+0.98%) |
Feb 22, 2016 | 16.40 | 16.47 | 16.30 | 16.36 | 15,558 | +0.07(+0.43%) |
Feb 19, 2016 | 16.17 | 16.39 | 16.06 | 16.29 | 15,433 | +0.08(+0.49%) |
Feb 18, 2016 | 16.52 | 16.54 | 16.18 | 16.21 | 21,074 | -0.31(-1.88%) |
Feb 17, 2016 | 15.82 | 16.56 | 15.82 | 16.52 | 140,107 | +0.80(+5.09%) |
Feb 16, 2016 | 15.51 | 15.88 | 15.44 | 15.72 | 47,714 | +0.30(+1.95%) |
Feb 12, 2016 | 15.55 | 15.42 | 15.42 | 15.42 | 20,500 | -0.02(-0.13%) |
Feb 11, 2016 | 15.25 | 15.56 | 15.01 | 15.44 | 46,727 | -0.02(-0.13%) |
Feb 10, 2016 | 15.62 | 16.05 | 15.42 | 15.46 | 46,919 | -0.11(-0.71%) |
Feb 09, 2016 | 16.05 | 16.31 | 15.56 | 15.57 | 43,468 | -0.56(-3.47%) |
Feb 08, 2016 | 16.52 | 16.52 | 15.95 | 16.13 | 50,709 | -0.58(-3.47%) |
Feb 05, 2016 | 17.82 | 17.82 | 16.70 | 16.71 | 46,938 | -1.47(-8.09%) |
Feb 04, 2016 | 18.55 | 18.63 | 18.16 | 18.18 | 14,296 | -0.33(-1.78%) |
Feb 03, 2016 | 18.45 | 18.61 | 18.22 | 18.51 | 21,449 | +0.20(+1.09%) |
Feb 02, 2016 | 17.90 | 18.37 | 17.67 | 18.31 | 46,142 | +0.33(+1.84%) |
Feb 01, 2016 | 17.68 | 18.01 | 17.52 | 17.98 | 74,635 | +0.18(+1.01%) |
Jan 29, 2016 | 17.53 | 17.86 | 17.40 | 17.80 | 24,252 | +0.33(+1.89%) |
Jan 28, 2016 | 17.78 | 17.82 | 17.27 | 17.47 | 43,432 | -0.10(-0.57%) |
Jan 27, 2016 | 18.27 | 18.35 | 17.32 | 17.57 | 266,459 | -0.77(-4.20%) |
Jan 26, 2016 | 18.18 | 18.70 | 18.06 | 18.34 | 22,382 | +0.33(+1.83%) |
Jan 25, 2016 | 18.32 | 18.52 | 17.86 | 18.01 | 21,252 | -0.34(-1.85%) |
Jan 22, 2016 | 17.79 | 18.49 | 17.79 | 18.35 | 37,656 | +0.74(+4.20%) |
Jan 21, 2016 | 17.66 | 17.83 | 17.43 | 17.61 | 31,818 | -0.04(-0.23%) |
Jan 20, 2016 | 17.18 | 17.72 | 17.01 | 17.65 | 46,063 | +0.07(+0.40%) |
Jan 19, 2016 | 17.71 | 17.93 | 17.27 | 17.58 | 64,485 | -0.34(-1.90%) |
Jan 15, 2016 | 18.11 | 17.92 | 17.92 | 17.92 | 58,400 | -0.48(-2.61%) |
Jan 14, 2016 | 18.38 | 18.45 | 17.93 | 18.40 | 28,799 | +0.12(+0.66%) |
Jan 13, 2016 | 18.89 | 18.99 | 18.21 | 18.28 | 15,862 | -0.55(-2.92%) |
Jan 12, 2016 | 18.66 | 18.89 | 18.40 | 18.83 | 25,938 | +0.20(+1.07%) |
Jan 11, 2016 | 19.24 | 19.24 | 18.42 | 18.63 | 164,825 | -0.37(-1.95%) |
Jan 08, 2016 | 18.99 | 19.32 | 18.90 | 19.00 | 128,494 | +0.02(+0.11%) |
Jan 07, 2016 | 18.91 | 19.22 | 18.72 | 18.98 | 99,861 | -0.24(-1.25%) |
Jan 06, 2016 | 19.49 | 19.49 | 19.02 | 19.22 | 83,573 | -0.49(-2.49%) |
Jan 05, 2016 | 19.73 | 19.96 | 19.58 | 19.71 | 61,308 | +0.02(+0.10%) |
Jan 04, 2016 | 19.88 | 19.88 | 19.39 | 19.69 | 33,674 | -0.39(-1.94%) |
Dec 31, 2015 | 20.42 | 20.08 | 20.08 | 20.08 | 30,500 | -0.39(-1.91%) |
Dec 30, 2015 | 20.49 | 20.74 | 20.41 | 20.47 | 18,706 | -0.04(-0.20%) |
Dec 29, 2015 | 20.11 | 20.73 | 20.11 | 20.51 | 42,253 | +0.73(+3.69%) |
Dec 28, 2015 | 19.95 | 19.95 | 19.71 | 19.78 | 9,420 | -0.36(-1.79%) |
Dec 24, 2015 | 19.74 | 20.14 | 20.14 | 20.14 | 27,800 | +0.21(+1.05%) |
Dec 23, 2015 | 19.83 | 20.06 | 19.75 | 19.93 | 32,903 | +0.19(+0.96%) |
Dec 22, 2015 | 19.77 | 19.91 | 19.50 | 19.74 | 70,204 | -0.02(-0.10%) |
Dec 21, 2015 | 19.92 | 19.93 | 19.62 | 19.76 | 46,187 | +0.01(+0.05%) |
Dec 18, 2015 | 19.62 | 19.85 | 19.58 | 19.75 | 33,942 | +0.16(+0.82%) |
Dec 17, 2015 | 19.45 | 19.63 | 19.32 | 19.59 | 38,353 | +0.12(+0.62%) |
Dec 16, 2015 | 19.08 | 19.61 | 18.89 | 19.47 | 16,523 | +0.47(+2.47%) |
Dec 15, 2015 | 18.80 | 19.01 | 18.78 | 19.00 | 17,250 | +0.26(+1.39%) |
Dec 14, 2015 | 18.75 | 18.78 | 18.28 | 18.74 | 35,705 | -0.11(-0.58%) |
Dec 11, 2015 | 18.91 | 19.07 | 18.65 | 18.85 | 52,186 | -0.20(-1.05%) |
Dec 10, 2015 | 18.81 | 19.24 | 18.67 | 19.05 | 24,871 | +0.23(+1.22%) |
Dec 09, 2015 | 19.07 | 19.09 | 18.66 | 18.82 | 26,369 | -0.23(-1.21%) |
Dec 08, 2015 | 19.17 | 19.20 | 18.95 | 19.05 | 38,770 | -0.24(-1.24%) |
Dec 07, 2015 | 19.74 | 19.74 | 19.22 | 19.29 | 41,196 | -0.47(-2.38%) |
Dec 04, 2015 | 19.48 | 19.93 | 19.45 | 19.76 | 112,172 | +0.35(+1.80%) |
Dec 03, 2015 | 19.41 | 19.66 | 18.94 | 19.41 | 38,117 | -0.06(-0.31%) |
Dec 02, 2015 | 19.67 | 19.88 | 19.44 | 19.47 | 25,616 | -0.20(-1.02%) |