Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.13 | 17.72 | 16.96 | 17.60 | 230,306 | +0.40(+2.31%) |
Feb 26, 2016 | 17.33 | 17.37 | 16.83 | 17.20 | 128,900 | -0.06(-0.35%) |
Feb 25, 2016 | 17.01 | 17.36 | 16.87 | 17.26 | 37,401 | +0.24(+1.42%) |
Feb 24, 2016 | 17.09 | 17.37 | 16.74 | 17.02 | 50,852 | -0.18(-1.06%) |
Feb 23, 2016 | 17.04 | 17.62 | 17.00 | 17.20 | 73,459 | +0.14(+0.84%) |
Feb 22, 2016 | 17.27 | 17.36 | 17.04 | 17.06 | 51,322 | -0.01(-0.03%) |
Feb 19, 2016 | 16.81 | 17.12 | 16.81 | 17.06 | 37,996 | +0.23(+1.38%) |
Feb 18, 2016 | 17.22 | 17.22 | 16.77 | 16.83 | 29,057 | -0.38(-2.21%) |
Feb 17, 2016 | 17.33 | 17.40 | 17.05 | 17.21 | 62,702 | -0.04(-0.26%) |
Feb 16, 2016 | 16.94 | 17.46 | 16.77 | 17.26 | 33,613 | +0.44(+2.59%) |
Feb 12, 2016 | 16.68 | 16.82 | 16.82 | 16.82 | 34,837 | +0.29(+1.77%) |
Feb 11, 2016 | 16.53 | 16.62 | 16.12 | 16.53 | 28,764 | -0.06(-0.33%) |
Feb 10, 2016 | 16.97 | 16.97 | 16.56 | 16.58 | 45,160 | -0.19(-1.12%) |
Feb 09, 2016 | 16.87 | 17.02 | 16.53 | 16.77 | 70,971 | -0.24(-1.39%) |
Feb 08, 2016 | 16.68 | 17.17 | 16.53 | 17.01 | 39,417 | +0.24(+1.45%) |
Feb 05, 2016 | 16.89 | 17.07 | 16.64 | 16.77 | 109,322 | -0.13(-0.75%) |
Feb 04, 2016 | 16.86 | 17.12 | 16.66 | 16.89 | 31,317 | +0.01(+0.07%) |
Feb 03, 2016 | 17.20 | 17.20 | 16.72 | 16.88 | 45,753 | -0.28(-1.61%) |
Feb 02, 2016 | 17.17 | 17.39 | 16.99 | 17.16 | 59,482 | -0.17(-0.99%) |
Feb 01, 2016 | 17.40 | 17.53 | 17.15 | 17.33 | 56,582 | -0.21(-1.19%) |
Jan 29, 2016 | 17.35 | 17.64 | 17.11 | 17.54 | 141,768 | +0.21(+1.24%) |
Jan 28, 2016 | 16.83 | 17.36 | 16.83 | 17.32 | 105,990 | +0.44(+2.58%) |
Jan 27, 2016 | 16.85 | 17.18 | 16.65 | 16.89 | 48,773 | -0.07(-0.39%) |
Jan 26, 2016 | 17.53 | 17.53 | 16.76 | 16.95 | 68,070 | +0.19(+1.14%) |
Jan 25, 2016 | 17.12 | 17.16 | 16.60 | 16.76 | 60,636 | -0.50(-2.89%) |
Jan 22, 2016 | 17.25 | 17.37 | 16.88 | 17.26 | 52,100 | +0.10(+0.61%) |
Jan 21, 2016 | 17.27 | 17.39 | 17.13 | 17.16 | 82,165 | -0.11(-0.67%) |
Jan 20, 2016 | 17.07 | 17.53 | 16.87 | 17.27 | 103,988 | -0.07(-0.38%) |
Jan 19, 2016 | 17.36 | 17.51 | 17.26 | 17.34 | 46,403 | +0.14(+0.80%) |
Jan 15, 2016 | 17.19 | 17.20 | 17.20 | 17.20 | 75,558 | -0.39(-2.21%) |
Jan 14, 2016 | 17.54 | 17.68 | 17.34 | 17.59 | 80,986 | +0.25(+1.42%) |
Jan 13, 2016 | 17.64 | 17.75 | 17.09 | 17.34 | 58,457 | -0.30(-1.71%) |
Jan 12, 2016 | 17.59 | 17.73 | 17.54 | 17.64 | 91,648 | +0.10(+0.56%) |
Jan 11, 2016 | 17.70 | 17.70 | 17.45 | 17.54 | 107,609 | -0.18(-1.02%) |
Jan 08, 2016 | 17.54 | 18.30 | 17.40 | 17.73 | 79,510 | +0.27(+1.54%) |
Jan 07, 2016 | 17.58 | 17.87 | 17.40 | 17.46 | 66,165 | -0.40(-2.24%) |
Jan 06, 2016 | 17.37 | 17.91 | 17.37 | 17.86 | 53,488 | +0.18(+1.02%) |
Jan 05, 2016 | 17.54 | 17.95 | 17.53 | 17.68 | 38,449 | +0.13(+0.72%) |
Jan 04, 2016 | 17.97 | 17.98 | 17.16 | 17.55 | 78,637 | -0.71(-3.87%) |
Dec 31, 2015 | 18.59 | 18.26 | 18.26 | 18.26 | 49,825 | -0.33(-1.80%) |
Dec 30, 2015 | 18.79 | 18.99 | 18.56 | 18.59 | 51,787 | -0.26(-1.39%) |
Dec 29, 2015 | 18.33 | 18.87 | 18.17 | 18.85 | 87,224 | +0.59(+3.24%) |
Dec 28, 2015 | 18.16 | 18.28 | 18.08 | 18.26 | 23,530 | -0.02(-0.09%) |
Dec 24, 2015 | 18.29 | 18.28 | 18.28 | 18.28 | 18,798 | +0.00(+0.00%) |
Dec 23, 2015 | 18.21 | 18.28 | 18.06 | 18.28 | 20,039 | +0.07(+0.36%) |
Dec 22, 2015 | 18.29 | 18.29 | 17.79 | 18.21 | 37,290 | -0.03(-0.18%) |
Dec 21, 2015 | 18.00 | 18.28 | 17.77 | 18.25 | 55,632 | +0.37(+2.05%) |
Dec 18, 2015 | 18.08 | 18.11 | 17.81 | 17.88 | 123,493 | -0.30(-1.66%) |
Dec 17, 2015 | 18.48 | 18.63 | 18.12 | 18.18 | 32,227 | -0.18(-0.98%) |
Dec 16, 2015 | 18.40 | 18.40 | 18.00 | 18.36 | 36,226 | +0.00(+0.00%) |
Dec 15, 2015 | 18.00 | 18.40 | 18.00 | 18.36 | 38,149 | +0.47(+2.63%) |
Dec 14, 2015 | 17.92 | 17.94 | 17.60 | 17.89 | 44,636 | +0.08(+0.46%) |
Dec 11, 2015 | 17.79 | 18.05 | 17.73 | 17.81 | 54,502 | -0.24(-1.34%) |
Dec 10, 2015 | 17.88 | 18.24 | 17.87 | 18.05 | 52,318 | +0.03(+0.18%) |
Dec 09, 2015 | 18.16 | 18.41 | 17.87 | 18.02 | 34,074 | -0.37(-2.00%) |
Dec 08, 2015 | 18.40 | 18.52 | 18.26 | 18.38 | 41,292 | -0.10(-0.56%) |
Dec 07, 2015 | 18.69 | 18.73 | 18.31 | 18.49 | 37,345 | -0.28(-1.49%) |
Dec 04, 2015 | 18.60 | 18.94 | 18.60 | 18.77 | 57,853 | +0.15(+0.79%) |
Dec 03, 2015 | 18.79 | 18.94 | 18.58 | 18.62 | 39,489 | -0.17(-0.90%) |
Dec 02, 2015 | 18.91 | 19.02 | 18.76 | 18.79 | 38,098 | -0.18(-0.92%) |