Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.28 | 18.39 | 18.15 | 18.19 | 35,769 | -0.16(-0.89%) |
Feb 26, 2016 | 18.38 | 18.42 | 18.28 | 18.36 | 18,142 | -0.03(-0.15%) |
Feb 25, 2016 | 18.27 | 18.42 | 18.27 | 18.39 | 22,739 | +0.08(+0.42%) |
Feb 24, 2016 | 17.97 | 18.37 | 17.97 | 18.31 | 24,445 | +0.21(+1.17%) |
Feb 23, 2016 | 18.28 | 18.33 | 18.09 | 18.10 | 33,522 | -0.11(-0.58%) |
Feb 22, 2016 | 18.42 | 18.42 | 18.15 | 18.20 | 19,318 | -0.08(-0.46%) |
Feb 19, 2016 | 18.21 | 18.42 | 18.12 | 18.29 | 27,986 | +0.10(+0.54%) |
Feb 18, 2016 | 18.15 | 18.36 | 18.10 | 18.19 | 28,730 | +0.10(+0.55%) |
Feb 17, 2016 | 18.13 | 18.24 | 17.68 | 18.09 | 25,347 | -0.04(-0.23%) |
Feb 16, 2016 | 18.40 | 18.42 | 17.68 | 18.13 | 33,099 | -0.18(-1.00%) |
Feb 12, 2016 | 18.07 | 18.31 | 18.31 | 18.31 | 23,757 | +0.50(+2.78%) |
Feb 11, 2016 | 17.68 | 18.01 | 17.59 | 17.82 | 33,290 | +0.08(+0.48%) |
Feb 10, 2016 | 18.25 | 18.42 | 17.69 | 17.73 | 30,298 | -0.45(-2.45%) |
Feb 09, 2016 | 18.17 | 18.42 | 18.17 | 18.18 | 21,397 | -0.09(-0.50%) |
Feb 08, 2016 | 17.79 | 18.33 | 17.70 | 18.27 | 58,184 | +0.44(+2.44%) |
Feb 05, 2016 | 17.96 | 18.24 | 17.80 | 17.84 | 43,771 | -0.31(-1.70%) |
Feb 04, 2016 | 18.31 | 18.39 | 17.94 | 18.15 | 21,128 | -0.14(-0.77%) |
Feb 03, 2016 | 18.41 | 18.41 | 17.94 | 18.29 | 31,120 | -0.08(-0.42%) |
Feb 02, 2016 | 18.30 | 18.42 | 17.97 | 18.36 | 55,751 | -0.04(-0.23%) |
Feb 01, 2016 | 18.61 | 18.71 | 18.20 | 18.41 | 53,652 | -0.31(-1.65%) |
Jan 29, 2016 | 18.72 | 19.06 | 18.36 | 18.71 | 102,091 | -0.15(-0.78%) |
Jan 28, 2016 | 18.80 | 19.09 | 18.74 | 18.86 | 41,149 | +0.21(+1.13%) |
Jan 27, 2016 | 18.79 | 19.00 | 18.56 | 18.65 | 58,644 | -0.08(-0.41%) |
Jan 26, 2016 | 18.37 | 18.84 | 18.31 | 18.73 | 33,908 | +0.44(+2.38%) |
Jan 25, 2016 | 18.45 | 18.47 | 18.26 | 18.29 | 30,493 | -0.17(-0.91%) |
Jan 22, 2016 | 18.46 | 18.61 | 18.24 | 18.46 | 30,026 | +0.04(+0.19%) |
Jan 21, 2016 | 18.67 | 18.73 | 18.34 | 18.43 | 49,566 | -0.21(-1.13%) |
Jan 20, 2016 | 18.37 | 18.75 | 17.84 | 18.64 | 45,413 | +0.25(+1.34%) |
Jan 19, 2016 | 18.40 | 18.72 | 18.26 | 18.39 | 41,291 | +0.11(+0.61%) |
Jan 15, 2016 | 18.01 | 18.28 | 18.28 | 18.28 | 64,365 | -0.10(-0.53%) |
Jan 14, 2016 | 18.38 | 18.74 | 18.26 | 18.38 | 53,320 | +0.02(+0.11%) |
Jan 13, 2016 | 18.89 | 18.89 | 18.12 | 18.36 | 70,496 | -0.48(-2.57%) |
Jan 12, 2016 | 19.35 | 19.35 | 18.64 | 18.84 | 64,087 | -0.36(-1.87%) |
Jan 11, 2016 | 18.96 | 19.41 | 18.96 | 19.20 | 65,980 | +0.20(+1.03%) |
Jan 08, 2016 | 19.37 | 19.55 | 18.97 | 19.00 | 64,809 | -0.37(-1.92%) |
Jan 07, 2016 | 19.46 | 19.55 | 19.30 | 19.37 | 164,071 | -0.16(-0.83%) |
Jan 06, 2016 | 19.10 | 19.59 | 19.10 | 19.54 | 57,774 | +0.40(+2.09%) |
Jan 05, 2016 | 19.06 | 19.18 | 18.79 | 19.14 | 28,314 | +0.08(+0.41%) |
Jan 04, 2016 | 19.37 | 19.40 | 18.96 | 19.06 | 84,222 | -0.42(-2.16%) |
Dec 31, 2015 | 19.47 | 19.48 | 19.48 | 19.48 | 50,125 | +0.01(+0.04%) |
Dec 30, 2015 | 19.48 | 19.57 | 19.46 | 19.47 | 49,230 | +0.00(+0.00%) |
Dec 29, 2015 | 19.35 | 19.47 | 19.30 | 19.47 | 37,042 | +0.15(+0.80%) |
Dec 28, 2015 | 19.33 | 19.39 | 19.29 | 19.32 | 40,065 | -0.01(-0.04%) |
Dec 24, 2015 | 19.38 | 19.33 | 19.33 | 19.33 | 28,622 | -0.04(-0.22%) |
Dec 23, 2015 | 19.43 | 19.49 | 19.28 | 19.37 | 53,360 | -0.04(-0.22%) |
Dec 22, 2015 | 19.49 | 19.49 | 19.31 | 19.41 | 58,754 | -0.08(-0.40%) |
Dec 21, 2015 | 19.56 | 19.78 | 19.45 | 19.49 | 49,227 | -0.08(-0.43%) |
Dec 18, 2015 | 19.45 | 19.71 | 19.30 | 19.57 | 151,564 | -0.01(-0.04%) |
Dec 17, 2015 | 19.61 | 19.92 | 19.49 | 19.58 | 41,125 | -0.04(-0.18%) |
Dec 16, 2015 | 19.69 | 19.84 | 19.49 | 19.61 | 39,249 | -0.19(-0.96%) |
Dec 15, 2015 | 19.31 | 19.87 | 19.26 | 19.80 | 41,816 | +0.60(+3.11%) |
Dec 14, 2015 | 19.15 | 19.44 | 19.04 | 19.21 | 26,495 | +0.13(+0.66%) |
Dec 11, 2015 | 19.61 | 19.87 | 19.04 | 19.08 | 36,297 | -0.71(-3.58%) |
Dec 10, 2015 | 20.12 | 20.12 | 19.73 | 19.79 | 22,819 | -0.29(-1.47%) |
Dec 09, 2015 | 20.35 | 20.35 | 19.92 | 20.08 | 183,425 | -0.20(-1.00%) |
Dec 08, 2015 | 20.15 | 20.37 | 20.15 | 20.29 | 39,781 | +0.01(+0.07%) |
Dec 07, 2015 | 20.41 | 20.60 | 20.15 | 20.27 | 30,419 | -0.08(-0.41%) |
Dec 04, 2015 | 20.14 | 20.46 | 20.14 | 20.36 | 39,778 | +0.20(+1.01%) |
Dec 03, 2015 | 20.15 | 20.25 | 20.08 | 20.15 | 21,937 | -0.04(-0.17%) |
Dec 02, 2015 | 20.20 | 20.27 | 20.15 | 20.19 | 11,461 | -0.04(-0.21%) |